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 10 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 226 110 116 7,293 2,908 4,385 25
AAC AAC TECH (02018) 2,496 878 1,618 52,716 27,097 25,619 56
ACC ANHUI CONCH (00914) 88 57 31 22,346 10,355 11,991 30
AIA AIA (01299) 7,176 3,892 3,284 107,793 47,278 60,515 29
AIR AIR CHINA (00753) 981 752 229 26,698 14,233 12,465 47
AKS AKESO (09926) 1,117 786 331 13,504 7,533 5,971 69
ALB BABA (09988) 150,157 68,760 81,397 1,807,225 839,891 967,334 47
ALC ALUMINUM CORP OF CHINA (02600) 2,203 1,906 297 43,196 23,877 19,319 52
ALH ALI HEALTH (00241) 2,380 998 1,382 170,467 72,980 97,487 53
AMC CAM CSI300 (03188) 300 221 79 8,171 4,056 4,115 26
ANA ANTA SPORTS (02020) 5,263 2,184 3,079 200,824 115,513 85,311 34
BCM BANK OF COMM CO LTD (03328) 154 92 62 17,432 7,862 9,570 23
BEA BANK OF EAST ASIA (00023) 1,470 150 1,320 33,095 16,691 16,404 22
BIU BIDU (09888) 5,469 2,864 2,605 566,411 238,437 327,974 52
BLI BILIBILI (09626) 4,737 2,851 1,886 174,735 89,061 85,674 55
BOC BOC HK (HLDGS) LTD (02388) 1,810 881 929 47,077 21,852 25,225 26
BOM BEONE MEDICINES (06160) 410 208 202 22,875 10,379 12,496 42
BUD BUD APAC (01876) 110 13 97 19,815 7,505 12,310 37
BYD BYD COMPANY (01211) 20,941 10,088 10,853 407,731 177,753 229,978 44
BYE BYD ELECTRONIC (00285) 816 510 306 35,034 13,924 21,110 55
CAT CATL (03750) 13,525 6,155 7,370 123,931 54,827 69,104 49
CCC CHINA COMM CONS (01800) 540 507 33 45,864 30,739 15,125 26
CCE CHINA COAL (01898) 317 22 295 37,697 14,094 23,603 38
CDA CHINA CINDA (01359) 7 6 1 3,070 2,256 814 45
CGN CGN POWER (01816) 41 3 38 10,689 5,381 5,308 28
CHQ CHINA HONGQIAO (01378) 940 742 198 24,476 15,186 9,290 50
CHT CHINA MOBILE LTD (00941) 4,245 1,824 2,421 199,439 94,670 104,769 15
CHU CHINA UNICOM LTD (00762) 644 588 56 71,606 36,936 34,670 26
CIT CITIC (00267) 227 170 57 27,766 14,040 13,726 28
CKH CKH HOLDINGS (00001) 8,456 5,633 2,823 40,694 22,787 17,907 31
CKP CK ASSET (01113) 416 228 188 13,330 6,342 6,988 26
CLI CHINA LIFE INSURANCE (02628) 10,528 5,023 5,505 221,308 95,169 126,139 41
CLP CLP HOLDINGS LTD (00002) 267 118 149 9,455 5,361 4,094 17
CMB CM BANK (03968) 3,981 2,540 1,441 139,419 56,147 83,272 24
CNC CNOOC LTD (00883) 5,740 3,154 2,586 305,988 151,801 154,187 34
COL CHINA OVERSEAS (00688) 1,200 979 221 42,071 21,714 20,357 40
COS COSCO SHIP HOLD (01919) 196 161 35 17,164 6,900 10,264 27
CPA CATHAY PACIFIC AIRWAYS (00293) 1,254 696 558 32,520 18,509 14,011 31
CPC CHINA PETROL & CHEM COR (00386) 9,981 6,033 3,948 253,193 107,867 145,326 23
CPI CPIC (02601) 422 299 123 96,881 39,375 57,506 36
CRC CHINA RAIL CONS (01186) 20 20 0 18,392 9,458 8,934 19
CRG CHINA RAILWAY (00390) 654 451 203 28,982 12,359 16,623 29
CRL CHINA RES LAND (01109) 1,076 431 645 49,653 25,196 24,457 42
CRP CHINA RES POWER (00836) 246 76 170 14,361 6,590 7,771 27
CSA CSOP A50 ETF (02822) 157 72 85 4,785 2,096 2,689 25
CSE CHINA SHENHUA (01088) 1,111 525 586 59,253 26,089 33,164 29
CSP CSPC PHARMA (01093) 4,968 2,938 2,030 98,336 50,908 47,428 56
CTB CITIC BANK (00998) 411 40 371 16,912 7,669 9,243 26
CTC CHINA TELECOM CORP LTD (00728) 1,069 548 521 120,734 67,627 53,107 28
CTS CITIC SEC (06030) 1,531 1,065 466 35,043 19,159 15,884 42
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 22
GAC GAC GROUP (02238) 57 54 3 7,742 4,089 3,653 41
GAH GEELY AUTO (00175) 1,936 1,391 545 41,761 21,047 20,714 44
GHL XINYI GLASS (00868) 97 56 41 7,743 4,331 3,412 36
GLI GANFENG LITHIUM (01772) 3,026 1,921 1,105 88,352 52,266 36,086 61
GLX GALAXY ENT (00027) 2,554 1,660 894 59,847 25,482 34,365 29
GWM GWMOTOR (02333) 1,553 731 822 67,907 35,629 32,278 44
HCF HSCEI ETF (02828) 810 590 220 26,648 13,000 13,648 22
HDO HAIDILAO (06862) 160 117 43 20,454 10,158 10,296 34
HEH POWER ASSETS (00006) 409 121 288 6,662 3,338 3,324 20
HES HAIER SMART HOME (06690) 1,360 706 654 17,148 8,606 8,542 32
HEX HK EXCHANGES & CLEARING (00388) 36,641 24,765 11,876 427,052 222,181 204,871 25
HGN HENGAN INT'L (01044) 86 30 56 8,436 2,843 5,593 28
HKB HSBC HOLDINGS PLC (00005) 9,590 3,382 6,208 308,332 128,631 179,701 23
HKG HONG KONG & CHINA GAS (00003) 1,018 488 530 34,549 12,007 22,542 19
HLD HENDERSON LAND DEV LTD (00012) 212 43 169 17,207 10,362 6,845 26
HNP HUANENG POWER INT INC (00902) 1,009 770 239 51,851 31,448 20,403 39
HOS HUA HONG GRACE (01347) 1,396 549 847 25,458 11,149 14,309 117
HRB HORIZON ROBOTICS (09660) 2,416 1,505 911 79,575 35,973 43,602 74
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 20
INB INNOVENT BIO (01801) 576 349 227 19,060 9,607 9,453 56
JDC JD (09618) 13,688 7,387 6,301 235,600 101,727 133,873 40
JDH JD HEALTH (06618) 3,859 2,475 1,384 46,249 21,709 24,540 49
JXC JIANGXI COPPER (00358) 4,077 2,840 1,237 40,721 22,673 18,048 61
KDS KINGDEE INT'L (00268) 513 297 216 24,444 13,388 11,056 64
KLE KUNLUN ENERGY (00135) 49 49 0 3,290 1,351 1,939 23
KSO KINGSOFT (03888) 1,083 828 255 21,702 14,558 7,144 50
KST KUAISHOU (01024) 29,446 19,729 9,717 523,707 265,085 258,622 60
LAO LAOPU GOLD (06181) 1,317 937 380 78,533 31,883 46,650 70
LAU LI AUTO (02015) 8,440 4,057 4,383 165,787 76,670 89,117 52
LEN LENOVO GROUP (00992) 7,000 4,314 2,686 315,992 169,524 146,468 76
LNI LI NING (02331) 1,028 511 517 108,589 55,730 52,859 39
LNK LINK REIT (00823) 1,391 922 469 36,804 18,979 17,825 20
LSP LUXSHARE ICT (02475) 1,765 888 877 2,167 959 1,208 63
MDG MIDEA GROUP (00300) 508 284 224 26,788 14,469 12,319 28
MEN MENGNIU DAIRY (02319) 1,034 611 423 25,429 12,055 13,374 37
MET MEITUAN DIANPING (03690) 28,453 16,546 11,907 954,014 441,738 512,276 45
MGM MGM CHINA (02282) 324 202 122 9,695 5,985 3,710 34
MIU XIAOMI (01810) 87,734 51,760 35,974 1,017,059 559,818 457,241 51
MOL CMOC (03993) 170 97 73 12,040 7,259 4,781 61
MSB MINSHENG BANK (01988) 31 27 4 4,493 2,089 2,404 25
MTR MTR CORPORATION LTD (00066) 727 408 319 22,663 10,505 12,158 19
NBM CNBM (03323) 529 281 248 43,925 28,373 15,552 74
NCL NCI (01336) 2,200 1,020 1,180 24,277 10,043 14,234 39
NFU NONGFU SPRING (09633) 482 358 124 13,973 6,326 7,647 39
NTE NTES (09999) 3,196 1,687 1,509 54,144 28,195 25,949 38
NWD NEW WORLD DEV CO LTD (00017) 720 231 489 54,310 15,854 38,456 51
ORT NEW ORIENTAL (09901) 407 208 199 9,618 5,290 4,328 40
PAI PING AN INSURANCE LTD (02318) 31,105 22,782 8,323 802,224 350,454 451,770 25
PEC PETROCHINA CO LTD (00857) 1,582 645 937 227,299 107,807 119,492 34
PEN XPENG (09868) 7,353 5,268 2,085 248,834 131,796 117,038 59
PHT PA GOODDOCTOR (01833) 348 212 136 21,058 12,886 8,172 55
PIC PICC P&C (02328) 298 73 225 17,370 7,760 9,610 31
PIN PICC GROUP (01339) 35 29 6 12,549 6,000 6,549 42
POP POP MART (09992) 35,925 11,157 24,768 746,899 328,648 418,251 40
SAN SANDS CHINA LTD (01928) 4,754 3,085 1,669 154,822 72,582 82,240 34
SBO SBP GROUP (01177) 1,087 758 329 19,069 9,729 9,340 53
SET SENSETIME (00020) 233 189 44 12,857 7,458 5,399 61
SHK SUN HUNG KAI PPT LTD (00016) 704 465 239 18,679 10,458 8,221 31
SHL XINYI SOLAR (00968) 154 27 127 32,584 15,024 17,560 45
SHZ SHENZHOU INTL (02313) 972 578 394 18,549 8,778 9,771 36
SMC SMIC (00981) 8,294 3,965 4,329 97,762 49,971 47,791 89
SNO SUNNY OPT (02382) 1,927 1,292 635 68,887 30,892 37,995 64
SNP SINOPHARM (01099) 144 61 83 13,014 7,177 5,837 28
SWA SWIRE PACIFIC LTD 'A' (00019) 869 593 276 3,856 2,067 1,789 29
TCH TENCENT HOLDINGS LTD (00700) 156,647 102,706 53,941 2,479,306 1,484,073 995,233 38
TIC TECHTRONIC IND (00669) 980 648 332 29,034 15,137 13,897 35
TRF TRACKER FUND OF HK (02800) 3,831 2,896 935 53,934 19,280 34,654 20
TRP TRIP.COM (09961) 2,638 1,569 1,069 111,348 45,587 65,761 43
VNK CHINA VANKE (02202) 915 371 544 38,677 10,154 28,523 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 142 48 94 5,467 2,350 3,117 35
WHL THE WHARF (HLDGS) LTD (00004) 66 31 35 1,211 756 455 32
WWC WANT WANT CHINA (00151) 89 67 22 6,469 2,551 3,918 37
WXA WUXI APPTEC (02359) 3,265 1,274 1,991 22,645 12,403 10,242 50
WXB WUXI BIO (02269) 7,761 3,352 4,409 112,624 51,801 60,823 57
XAB ABC ($0.001) (01288) 320 263 57 23,702 10,745 12,957 26
XBC BANK OF CHINA ($0.001) (03988) 23,119 14,597 8,522 366,499 175,552 190,947 25
XCC CCB ($0.001) (00939) 8,580 5,662 2,918 466,174 199,397 266,777 23
XIC ICBC ($0.001) (01398) 18,112 8,815 9,297 358,598 148,457 210,141 24
XPB PSBC ($0.001) (01658) 128 67 61 8,238 4,031 4,207 27
XTW CHINA TOWER ($0.001) (00788) 371 193 178 42,772 27,148 15,624 21
YZC YANKUANG ENERGY (01171) 1,125 329 796 36,337 20,043 16,294 45
ZAO ZA ONLINE (06060) 222 187 35 10,901 8,177 2,724 41
ZJG ZIJIN GOLD INTL (02259) 2,924 1,069 1,855 48,665 25,045 23,620 78
ZJM ZIJIN MINING GROUP (02899) 5,427 3,023 2,404 156,930 64,888 92,042 54
ZSH ZHONGSHENG HLDG (00881) 25 3 22 18,192 11,776 6,416 51
TOTAL 880,022 495,779 384,243 18,053,324 8,859,657 9,193,667
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30JUL26 500.00 26,015 5.21 41 8.00 5.00 53,397 -2.35 -31.08
P POP 30JUL26 147.50 11,933 4.20 41 5.70 4.28 22,808 -0.11 -2.55
C TCH 10JUL26 470.00 10,146 0.00 0 4.50 0.03 2,525 -4.70 -100.00
C XBC 28AUG26 5.25 7,244 0.117 23 0.123 0.095 7,942 +0.025 +27.174
P ALB 30DEC26 115.00 6,602 15.46 44 15.19 14.33 10,632 -1.03 -6.25
C MIU 30JUL26 30.00 5,653 0.21 53 0.24 0.07 7,375 +0.13 +162.50
C PAI 30JUL26 57.50 5,003 0.25 29 0.33 0.22 7,626 -0.07 -21.88
P XBC 28AUG26 5.00 4,398 0.126 23 0.140 0.124 7,259 -0.031 -19.745
C MIU 30JUL26 28.00 4,344 0.47 49 0.58 0.20 5,520 +0.21 +80.77
P ALB 30JUL26 100.00 4,105 1.02 44 1.17 0.80 9,033 -0.75 -42.37
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 10JUL26 590.00 359 3.00 0 7.03 0.74 0 +2.99 +29,900.00
P CAT 10JUL26 600.00 411 13.00 0 16.00 2.24 0 +12.91 +14,344.44
P CAT 10JUL26 610.00 225 23.00 0 26.00 0.30 0 +22.56 +5,127.27
P CAT 17JUL26 540.00 66 2.06 49 3.20 1.42 73 +1.99 +2,842.86
C CKH 30JUL26 75.00 238 0.54 31 0.80 0.40 737 +0.52 +2,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 10JUL26 75.00 687 0.00 0 0.12 0.07 639 -0.06 -100.00
C AIA 10JUL26 77.50 30 0.00 0 0.03 0.03 70 -0.02 -100.00
C AIA 10JUL26 80.00 1 0.00 0 0.01 0.01 26 -0.01 -100.00
C AIA 10JUL26 82.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 10JUL26 85.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.99
30JUL26 10.00 C 0.00 0.00 0.00 7.15 -0.22 153 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.64 -0.23 139 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.16 -0.21 132 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.50 -0.37 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.13 -0.24 104 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.51 -0.36 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.13 -0.24 84 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.51 -0.36 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.10 -0.27 61 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.59 -0.29 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.08 -0.30 40 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.54 -0.35 25 0 0 0
30JUL26 16.00 C 1.37 1.37 1.06 1.07 -0.35 22 7 232 +7
30JUL26 16.50 C 0.00 0.00 0.00 0.69 -0.28 24 0 59 0
30JUL26 17.00 C 0.66 0.66 0.66 0.40 -0.23 24 5 48 0
30JUL26 17.50 C 0.23 0.23 0.23 0.21 -0.16 25 15 119 +15
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.10 25 0 137 0
30JUL26 18.50 C 0.13 0.13 0.13 0.04 -0.06 25 15 115 +15
30JUL26 19.00 C 0.07 0.07 0.07 0.02 -0.02 27 15 76 +15
30JUL26 19.50 C 0.03 0.03 0.03 0.01 -0.01 28 5 228 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 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 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.16 -0.23 81 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.64 -0.26 71 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.14 -0.26 64 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.65 -0.25 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.13 -0.27 50 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.65 -0.26 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.10 -0.31 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.64 -0.28 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.16 -0.29 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.66 -0.33 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.26 -0.31 24 0 0 0
28AUG26 16.50 C 1.04 1.04 1.04 0.89 -0.27 23 2 17 +2
28AUG26 17.00 C 0.00 0.00 0.00 0.62 -0.23 23 0 1 0
28AUG26 17.50 C 0.42 0.42 0.40 0.41 -0.18 24 16 9 -15
28AUG26 18.00 C 0.00 0.00 0.00 0.26 -0.14 24 0 21 0
28AUG26 18.50 C 0.23 0.23 0.23 0.16 -0.11 24 15 55 +15
28AUG26 19.00 C 0.20 0.20 0.20 0.10 -0.07 25 15 31 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.05 24 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.28 -0.38 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.15 -0.27 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.64 -0.28 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.16 -0.26 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.64 -0.29 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.14 -0.29 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.65 -0.28 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 -0.24 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.65 -0.26 33 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.11 -0.30 24 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 -0.34 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.26 -0.26 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 -0.32 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 -0.33 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.26 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 -0.22 22 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.17 22 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.13 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.11 23 0 25 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.06 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.16 -0.29 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.64 -0.31 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.14 -0.32 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.65 -0.32 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.20 -0.24 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.66 -0.25 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.18 -0.23 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.79 -0.26 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.35 -0.18 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.88 -0.31 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.47 -0.34 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.18 -0.24 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.90 -0.23 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.68 -0.20 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.51 -0.16 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.38 -0.12 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.28 -0.09 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.19 -0.09 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.07 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.32 -0.38 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.15 -0.30 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.64 -0.32 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.16 -0.30 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.64 -0.33 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.14 -0.32 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.65 -0.32 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.20 -0.24 30 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.68 -0.25 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.21 -0.24 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.79 -0.31 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.36 -0.31 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 -0.29 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.65 -0.26 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 -0.24 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 -0.21 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 -0.16 23 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 -0.15 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.13 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 -0.09 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.09 24 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.07 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.05 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.33 -0.37 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.15 -0.30 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.64 -0.32 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.16 -0.30 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.64 -0.33 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.14 -0.34 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.66 -0.31 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.20 -0.24 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.74 -0.20 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.26 -0.22 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 -0.32 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.45 -0.30 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.10 -0.28 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.81 -0.19 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 -0.21 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.21 -0.20 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.18 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.14 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.13 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 -0.10 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.10 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 -0.09 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.06 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.16 -0.30 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.64 -0.33 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.14 -0.34 23 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.66 -0.31 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.20 -0.24 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.76 -0.22 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.33 -0.25 21 0 9 0
29JUN27 14.50 C 0.00 0.00 0.00 2.93 -0.24 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.57 -0.31 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.31 -0.15 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.00 -0.15 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.72 -0.15 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 -0.20 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.18 -0.21 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.01 -0.18 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.84 -0.17 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.73 -0.12 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 -0.12 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.50 -0.12 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.34 -0.09 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 -0.07 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.06 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.04 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
TOTAL CALL 110 2,908 +69
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30JUL26 15.00 P 0.02 0.02 0.02 0.01 0.00 27 4 28 +4
30JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 105 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 84 0
30JUL26 16.50 P 0.11 0.16 0.11 0.19 +0.07 25 3 382 +3
30JUL26 17.00 P 0.23 0.24 0.23 0.41 +0.14 26 7 92 +7
30JUL26 17.50 P 0.00 0.00 0.00 0.72 +0.21 26 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.08 +0.27 25 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.53 +0.31 25 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.01 +0.34 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.51 +0.36 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.01 +0.28 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.01 +0.25 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.03 +0.35 60 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.01 +0.34 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.01 +0.14 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.01 +0.19 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.01 +0.18 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.03 +0.21 104 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
28AUG26 14.00 P 0.02 0.03 0.02 0.01 0.00 26 14 94 +11
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 30 0
28AUG26 15.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 25 0
28AUG26 16.00 P 0.15 0.15 0.15 0.22 +0.06 25 6 97 0
28AUG26 16.50 P 0.25 0.26 0.25 0.38 +0.09 25 10 146 0
28AUG26 17.00 P 0.60 0.60 0.60 0.60 +0.13 25 1 45 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.89 +0.17 25 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.25 +0.22 26 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.62 +0.25 24 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.05 +0.29 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.52 +0.32 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.01 +0.28 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.01 +0.25 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.03 +0.24 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.01 +0.32 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.01 +0.14 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.01 +0.19 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.01 +0.18 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.03 +0.21 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29SEP26 13.00 P 0.02 0.02 0.02 0.01 0.00 26 26 34 +26
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.05 23 0 22 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 +0.08 23 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 +0.11 23 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.72 +0.14 23 0 52 0
29SEP26 17.50 P 0.00 0.00 0.00 1.01 +0.18 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.35 +0.22 24 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.69 +0.21 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.05 +0.23 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.55 +0.31 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 +0.29 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.04 +0.28 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 +0.24 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.01 +0.28 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.01 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.01 +0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.01 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.03 +0.21 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29OCT26 12.00 P 0.02 0.02 0.02 0.01 0.00 29 36 55 +36
29OCT26 12.50 P 0.03 0.03 0.03 0.01 0.00 26 8 8 +8
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.40 +0.07 23 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.59 +0.10 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.82 +0.13 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.11 +0.17 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.44 +0.20 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.81 +0.23 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.22 +0.26 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.59 +0.22 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.04 +0.23 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.04 +0.27 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.03 +0.24 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.01 +0.28 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.01 +0.14 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.01 +0.19 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.01 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 123 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 +0.05 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 +0.07 24 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.09 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 +0.10 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.94 +0.14 24 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 +0.17 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 +0.20 24 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 1.77 +0.15 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.16 +0.21 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.49 +0.18 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.85 +0.19 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 +0.21 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.31 +0.24 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.26 +0.25 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.21 +0.23 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.16 +0.20 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.15 +0.23 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.18 +0.25 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.11 +0.21 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.09 +0.23 20 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 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.05 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.34 +0.06 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 +0.08 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.64 +0.10 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 +0.12 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.05 +0.13 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.32 +0.16 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 +0.19 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 +0.20 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.25 +0.23 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.61 +0.17 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.11 +0.28 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.37 +0.21 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.36 +0.25 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.30 +0.26 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.21 +0.21 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.19 +0.23 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.15 +0.21 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.18 +0.25 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.11 +0.21 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.09 +0.21 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 12.00 P 0.11 0.11 0.11 0.06 +0.01 21 1 1 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.41 +0.05 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 +0.06 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 +0.08 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 +0.09 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.15 +0.11 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.42 +0.14 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 +0.13 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.03 +0.17 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.38 +0.20 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.75 +0.21 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.14 +0.22 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.52 +0.20 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.44 +0.27 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.32 +0.24 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.26 +0.24 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.19 +0.18 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.18 +0.24 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.18 +0.25 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.12 +0.22 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.10 +0.22 26 0 0 0
TOTAL PUT 116 4,385 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 38.68
30JUL26 24.00 C 0.00 0.00 0.00 14.72 -0.48 64 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.72 -0.66 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.72 -0.49 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.68 -0.53 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.74 -0.42 59 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.74 -0.52 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.97 -0.31 79 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.99 -0.33 72 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.82 -0.75 49 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.16 -0.38 66 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.13 -0.45 55 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.33 -0.44 55 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.61 -0.41 55 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 2.93 -0.42 54 0 258 0
30JUL26 38.00 C 0.00 0.00 0.00 2.36 -0.34 55 0 227 0
30JUL26 39.00 C 0.00 0.00 0.00 1.87 -0.35 55 0 308 0
30JUL26 40.00 C 2.24 2.24 1.47 1.47 -0.29 55 66 322 -8
30JUL26 41.00 C 1.50 1.50 1.40 1.16 -0.25 56 2 349 0
30JUL26 42.00 C 1.02 1.60 1.02 0.88 -0.22 56 20 493 -10
30JUL26 43.00 C 0.90 1.15 0.90 0.66 -0.18 56 36 646 0
30JUL26 44.00 C 0.83 1.01 0.83 0.48 -0.15 56 32 410 +32
30JUL26 45.00 C 0.75 0.75 0.68 0.35 -0.12 56 17 421 -13
30JUL26 46.00 C 0.64 0.64 0.40 0.25 -0.09 56 30 496 -15
30JUL26 47.00 C 0.43 0.43 0.27 0.17 -0.08 55 45 628 -6
30JUL26 48.00 C 0.00 0.00 0.00 0.12 -0.06 55 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.09 -0.04 56 0 587 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.03 56 0 567 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 373 0
30JUL26 55.00 C 0.06 0.06 0.06 0.01 -0.01 58 1 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.17 -0.22 75 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.95 -0.52 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.17 -0.30 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.25 -0.40 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.32 -0.56 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.60 -0.41 59 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.71 -0.53 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.16 -0.25 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.31 -0.24 56 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 4.82 -0.26 59 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 4.10 -0.38 56 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 3.58 -0.47 56 0 234 0
28AUG26 39.00 C 3.85 3.88 3.52 3.07 -0.34 55 67 129 -7
28AUG26 40.00 C 3.34 3.41 3.01 2.71 -0.27 56 46 149 +16
28AUG26 41.00 C 2.83 2.90 2.83 2.33 -0.22 56 6 175 0
28AUG26 42.00 C 2.59 2.59 2.31 2.03 -0.24 57 30 230 +1
28AUG26 43.00 C 0.00 0.00 0.00 1.73 -0.24 57 0 455 0
28AUG26 44.00 C 2.16 2.16 1.99 1.46 -0.23 57 16 389 -1
28AUG26 45.00 C 1.89 1.89 1.89 1.23 -0.21 57 17 538 +15
28AUG26 46.00 C 1.26 1.26 1.26 1.04 -0.18 57 15 626 +15
28AUG26 47.00 C 0.00 0.00 0.00 0.87 -0.16 57 0 874 0
28AUG26 48.00 C 1.04 1.04 1.04 0.72 -0.15 56 2 576 0
28AUG26 49.00 C 0.00 0.00 0.00 0.60 -0.13 56 0 662 0
28AUG26 50.00 C 0.83 0.88 0.70 0.50 -0.11 56 75 1,362 +60
28AUG26 52.50 C 0.51 0.51 0.51 0.31 -0.07 56 15 445 0
28AUG26 55.00 C 0.00 0.00 0.00 0.18 -0.06 56 0 241 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 -0.04 56 0 401 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 228 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 -0.02 57 0 77 0
28AUG26 65.00 C 0.17 0.17 0.17 0.03 -0.01 58 10 70 +10
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 59 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.09 -0.40 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.10 -0.51 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.04 -0.35 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.09 -0.63 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.38 -0.34 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.48 -0.30 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.34 -0.63 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.57 -0.38 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.89 -0.25 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.97 -0.46 53 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.48 -0.35 57 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.66 -0.29 54 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.03 -0.17 54 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.52 -0.15 55 0 245 0
29SEP26 37.00 C 4.92 4.92 4.91 4.86 -0.37 54 10 420 0
29SEP26 38.00 C 4.42 4.42 4.42 4.26 -0.41 52 6 188 +6
29SEP26 39.00 C 4.34 4.34 4.34 3.82 -0.36 53 15 61 +15
29SEP26 40.00 C 3.90 3.90 3.90 3.44 -0.34 53 15 501 0
29SEP26 41.00 C 0.00 0.00 0.00 3.13 -0.25 54 0 154 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 -0.26 54 0 208 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 -0.24 55 0 94 0
29SEP26 44.00 C 0.00 0.00 0.00 2.23 -0.20 55 0 166 0
29SEP26 45.00 C 2.48 2.48 2.48 1.97 -0.19 55 2 377 -2
29SEP26 46.00 C 2.19 2.42 2.19 1.73 -0.17 55 31 333 +1
29SEP26 47.00 C 0.00 0.00 0.00 1.52 -0.16 55 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 1.33 -0.15 55 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 1.16 -0.14 55 0 327 0
29SEP26 50.00 C 1.50 1.50 1.41 1.02 -0.11 55 73 536 -56
29SEP26 52.50 C 1.09 1.09 1.09 0.72 -0.09 55 15 490 0
29SEP26 55.00 C 0.87 0.87 0.87 0.50 -0.06 54 15 666 +15
29SEP26 57.50 C 0.00 0.00 0.00 0.35 -0.05 54 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.24 -0.04 54 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.03 55 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 214 0
29OCT26 30.00 C 0.00 0.00 0.00 10.14 -0.38 56 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.29 -0.46 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.61 -0.20 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.87 -0.22 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.14 -0.52 52 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.59 -0.36 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.04 -0.27 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.47 -0.36 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.98 -0.26 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.55 -0.23 53 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 4.01 -0.40 52 0 1 0
29OCT26 41.00 C 0.00 0.00 0.00 3.73 -0.15 53 0 16 0
29OCT26 42.00 C 0.00 0.00 0.00 3.40 -0.26 53 0 1 0
29OCT26 43.00 C 0.00 0.00 0.00 3.11 -0.22 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.81 -0.20 54 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.56 -0.19 54 0 35 0
29OCT26 46.00 C 0.00 0.00 0.00 2.30 -0.19 54 0 21 0
29OCT26 47.00 C 0.00 0.00 0.00 2.07 -0.17 54 0 41 0
29OCT26 48.00 C 0.00 0.00 0.00 1.85 -0.17 54 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.66 -0.15 54 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.44 -0.14 53 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 1.09 -0.11 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.82 -0.09 53 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 16.58 -0.29 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.69 -0.29 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.78 -0.34 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.99 -0.28 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.09 -0.36 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.28 -0.42 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.54 -0.47 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.94 -0.35 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.13 -0.47 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.47 -0.43 53 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.87 -0.23 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.35 -0.23 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.63 -0.16 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.22 -0.25 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.64 -0.16 53 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.20 -0.25 53 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.57 -0.27 51 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.33 +0.05 53 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.80 -0.20 52 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.38 -0.36 51 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.21 -0.09 53 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 3.85 -0.20 52 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.58 -0.15 52 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.30 -0.14 52 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 3.04 -0.13 52 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.80 -0.12 52 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 2.58 -0.10 52 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.37 -0.03 52 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 1.92 -0.08 52 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.55 -0.02 52 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.25 -0.05 52 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 -0.04 52 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 -0.01 52 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 -0.01 52 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 -0.02 52 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.02 52 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 16.93 -0.66 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.11 -0.58 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.32 -0.56 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.55 -0.47 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.89 -0.38 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.13 -0.40 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.39 -0.57 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.73 -0.44 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.23 -0.29 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.74 -0.13 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.23 -0.04 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.62 -0.08 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.88 -0.27 52 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.57 -0.09 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.00 -0.21 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.55 -0.17 53 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.84 -0.23 50 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 6.73 -0.21 53 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.14 -0.40 51 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.95 -0.11 53 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.49 -0.23 52 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 5.31 -0.07 53 0 40 0
30MAR27 45.00 C 5.27 5.27 5.27 4.93 -0.11 52 15 46 +15
30MAR27 46.00 C 4.75 4.75 4.75 4.60 -0.21 52 6 46 -6
30MAR27 47.00 C 0.00 0.00 0.00 4.34 -0.19 52 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.16 -0.11 53 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.87 -0.14 52 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 3.64 -0.12 52 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 3.18 -0.10 53 0 40 0
30MAR27 55.00 C 0.00 0.00 0.00 2.77 -0.10 53 0 96 0
30MAR27 57.50 C 0.00 0.00 0.00 2.38 -0.08 53 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 2.04 -0.07 53 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 1.75 -0.06 53 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.50 -0.06 53 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.29 -0.05 53 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.11 -0.04 53 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 12.54 -0.49 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.94 -0.48 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.36 -0.39 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.81 -0.33 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.28 -0.45 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.78 -0.49 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.30 -0.43 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.96 -0.25 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.50 -0.20 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.06 -0.23 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.65 -0.24 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.30 -0.19 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.92 -0.22 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.58 -0.21 52 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.26 -0.19 52 0 0 0
29JUN27 45.00 C 6.62 6.62 6.62 5.95 -0.19 52 15 15 +15
29JUN27 46.00 C 6.31 6.31 6.31 5.63 -0.27 52 15 64 +15
29JUN27 47.00 C 0.00 0.00 0.00 5.33 -0.31 52 0 15 0
29JUN27 48.00 C 5.61 5.61 5.61 5.09 -0.28 52 15 40 +15
29JUN27 49.00 C 5.36 5.36 5.36 4.84 -0.13 52 15 48 +8
29JUN27 50.00 C 5.12 5.12 4.75 4.59 -0.15 52 36 70 0
29JUN27 52.50 C 4.63 4.63 4.63 4.02 -0.19 52 15 23 +15
29JUN27 55.00 C 4.14 4.14 4.14 3.55 -0.27 52 15 30 +15
29JUN27 57.50 C 0.00 0.00 0.00 3.10 -0.26 52 0 27 0
29JUN27 60.00 C 0.00 0.00 0.00 2.75 -0.23 51 0 23 0
29JUN27 62.50 C 0.00 0.00 0.00 2.41 -0.22 51 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.13 -0.18 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.88 -0.18 51 0 40 0
29JUN27 70.00 C 2.06 2.06 2.06 1.64 -0.18 51 1 32 +1
TOTAL CALL 878 27,097 +161
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 0.00 56 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 0.00 56 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 79 0
30JUL26 32.00 P 0.17 0.17 0.17 0.15 +0.01 56 8 73 0
30JUL26 33.00 P 0.18 0.18 0.18 0.24 0.00 55 15 242 0
30JUL26 34.00 P 0.32 0.32 0.32 0.40 +0.02 56 15 178 0
30JUL26 35.00 P 0.36 0.36 0.36 0.58 +0.02 55 15 246 +15
30JUL26 36.00 P 0.62 0.80 0.60 0.85 +0.05 54 32 517 +30
30JUL26 37.00 P 0.85 0.85 0.75 1.19 +0.08 54 37 436 +30
30JUL26 38.00 P 1.24 1.24 1.24 1.62 +0.12 54 1 633 +1
30JUL26 39.00 P 1.40 1.83 1.40 2.18 +0.19 56 31 509 +29
30JUL26 40.00 P 0.00 0.00 0.00 2.77 +0.21 56 0 774 0
30JUL26 41.00 P 0.00 0.00 0.00 3.50 +0.27 58 0 211 0
30JUL26 42.00 P 3.02 3.02 3.02 4.12 +0.27 55 15 300 -6
30JUL26 43.00 P 0.00 0.00 0.00 4.90 +0.30 55 0 311 0
30JUL26 44.00 P 0.00 0.00 0.00 5.73 +0.34 55 0 457 0
30JUL26 45.00 P 0.00 0.00 0.00 6.69 +0.41 59 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 7.32 +0.13 0 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 8.52 +0.43 61 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 9.52 +0.51 66 0 486 0
30JUL26 49.00 P 0.00 0.00 0.00 10.36 +0.39 55 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 11.38 +0.50 62 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 13.83 +0.30 61 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 16.39 +0.47 81 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 18.82 +0.48 0 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 21.40 +0.46 99 0 0 -4
30JUL26 62.50 P 0.00 0.00 0.00 23.90 +0.56 106 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 26.32 +0.48 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.98 +0.64 132 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.32 +0.48 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 0.00 56 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 +0.01 56 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.25 +0.01 56 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.36 +0.01 56 0 52 0
28AUG26 31.00 P 0.00 0.00 0.00 0.51 +0.02 56 0 25 0
28AUG26 32.00 P 0.67 0.67 0.67 0.70 +0.03 56 1 53 +1
28AUG26 33.00 P 0.00 0.00 0.00 0.91 +0.04 56 0 64 0
28AUG26 34.00 P 1.19 1.19 1.19 1.19 +0.08 56 1 108 0
28AUG26 35.00 P 0.00 0.00 0.00 1.51 +0.10 56 0 183 0
28AUG26 36.00 P 0.00 0.00 0.00 1.86 +0.09 56 0 147 0
28AUG26 37.00 P 0.00 0.00 0.00 2.30 +0.14 56 0 161 0
28AUG26 38.00 P 2.28 2.28 2.28 2.79 +0.15 56 2 217 0
28AUG26 39.00 P 3.12 3.12 3.12 3.32 +0.19 56 17 305 +17
28AUG26 40.00 P 3.31 3.59 3.31 3.97 +0.29 58 30 309 +10
28AUG26 41.00 P 0.00 0.00 0.00 4.51 +0.16 56 0 335 0
28AUG26 42.00 P 0.00 0.00 0.00 5.27 +0.20 58 0 278 0
28AUG26 43.00 P 0.00 0.00 0.00 6.03 +0.25 59 0 197 0
28AUG26 44.00 P 5.94 5.94 5.94 6.74 +0.34 59 7 303 0
28AUG26 45.00 P 0.00 0.00 0.00 7.50 +0.31 58 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 8.37 +0.52 60 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 9.18 +0.32 60 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 9.99 +0.33 59 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.89 +0.35 60 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.82 +0.39 61 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 14.11 +0.58 61 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 16.57 +0.47 66 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.97 +0.59 67 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.40 +0.34 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.90 +0.56 73 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 26.38 +0.47 75 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.98 +0.57 88 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.36 +0.45 82 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 55 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 +0.01 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 +0.02 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 +0.03 55 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.55 +0.04 54 0 127 0
29SEP26 30.00 P 0.66 0.66 0.66 0.73 +0.05 55 30 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.94 +0.06 55 0 77 0
29SEP26 32.00 P 1.00 1.15 1.00 1.16 +0.05 54 2 437 +2
29SEP26 33.00 P 0.00 0.00 0.00 1.43 +0.06 54 0 487 0
29SEP26 34.00 P 1.74 1.74 1.74 1.74 +0.07 54 15 69 -15
29SEP26 35.00 P 0.00 0.00 0.00 2.15 +0.13 55 0 285 0
29SEP26 36.00 P 2.10 2.10 2.10 2.57 +0.17 54 2 296 0
29SEP26 37.00 P 2.51 2.81 2.51 3.06 +0.22 55 158 680 -58
29SEP26 38.00 P 3.13 3.29 3.11 3.58 +0.26 55 141 228 +60
29SEP26 39.00 P 3.63 3.70 3.61 4.13 +0.30 56 101 195 +74
29SEP26 40.00 P 4.18 4.32 4.16 4.74 +0.34 56 116 530 +102
29SEP26 41.00 P 0.00 0.00 0.00 5.28 +0.27 55 0 295 0
29SEP26 42.00 P 0.00 0.00 0.00 5.93 +0.29 55 0 216 0
29SEP26 43.00 P 5.54 6.31 5.54 6.61 +0.31 55 22 290 0
29SEP26 44.00 P 0.00 0.00 0.00 7.13 +0.18 52 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.89 +0.19 53 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 8.67 +0.07 53 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 9.72 +0.33 57 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.32 +0.14 53 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 11.34 +0.34 56 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 12.25 +0.35 58 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 14.47 +0.46 58 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.74 +0.36 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.03 +0.52 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.50 +0.39 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.90 +0.43 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.42 +0.49 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.98 +0.57 72 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.46 +0.55 74 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.05 +0.05 54 0 17 0
29OCT26 31.00 P 1.20 1.30 1.20 1.30 +0.07 54 4 5 +4
29OCT26 32.00 P 0.00 0.00 0.00 1.54 +0.07 53 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.84 +0.10 53 0 18 0
29OCT26 34.00 P 2.17 2.17 2.17 2.23 +0.14 53 15 54 +15
29OCT26 35.00 P 0.00 0.00 0.00 2.62 +0.13 53 0 16 0
29OCT26 36.00 P 0.00 0.00 0.00 3.05 +0.16 53 0 0 0
29OCT26 37.00 P 3.16 3.32 3.16 3.51 +0.17 53 42 42 +42
29OCT26 38.00 P 3.64 3.81 3.64 4.04 +0.20 53 85 85 +85
29OCT26 39.00 P 4.15 4.33 4.13 4.56 +0.20 53 85 85 +85
29OCT26 40.00 P 4.51 4.89 4.51 5.14 +0.21 53 71 101 +71
29OCT26 41.00 P 0.00 0.00 0.00 5.90 +0.35 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.39 +0.20 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.08 +0.22 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.75 +0.19 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.41 +0.10 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.26 +0.22 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.05 +0.20 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.91 +0.36 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.74 +0.44 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.52 +0.32 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.72 +0.39 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.98 +0.54 56 0 0 0
30DEC26 23.00 P 0.42 0.42 0.42 0.32 +0.03 52 1 31 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.43 +0.05 52 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 +0.05 52 0 30 0
30DEC26 26.00 P 0.78 0.78 0.78 0.72 +0.07 52 1 4 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.90 +0.08 52 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 1.12 +0.10 52 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 +0.10 52 0 68 0
30DEC26 30.00 P 1.39 1.39 1.39 1.64 +0.13 52 1 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.94 +0.13 52 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 2.29 +0.17 52 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 2.66 +0.17 52 0 83 0
30DEC26 34.00 P 2.70 2.90 2.70 3.06 +0.20 52 6 64 -2
30DEC26 35.00 P 0.00 0.00 0.00 3.52 +0.23 53 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.94 +0.21 52 0 244 0
30DEC26 37.00 P 4.08 4.23 4.02 4.43 +0.23 52 143 189 +143
30DEC26 38.00 P 4.57 4.73 4.52 4.73 +0.02 50 127 132 +87
30DEC26 39.00 P 5.09 5.26 5.09 5.50 +0.26 52 56 89 +42
30DEC26 40.00 P 5.64 6.00 5.63 6.19 +0.38 53 71 103 +42
30DEC26 41.00 P 0.00 0.00 0.00 6.75 +0.33 53 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.27 +0.22 52 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.94 +0.14 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.63 +0.24 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.41 +0.30 53 0 11 0
30DEC26 46.00 P 9.34 9.34 9.34 9.93 +0.10 51 15 159 +15
30DEC26 47.00 P 0.00 0.00 0.00 10.72 +0.12 51 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.64 +0.29 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.43 +0.30 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.09 +0.33 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.14 +0.16 51 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.27 +0.31 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.72 +0.45 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.01 +0.57 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.34 +0.44 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.68 +0.51 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.01 +0.47 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.46 +0.50 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 +0.07 53 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 +0.07 53 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.12 +0.09 53 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.34 +0.08 53 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.52 +0.04 52 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.79 +0.06 52 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 2.11 +0.08 52 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.42 +0.09 52 0 65 0
30MAR27 31.00 P 2.47 2.59 2.47 2.77 +0.11 52 6 25 +4
30MAR27 32.00 P 2.85 2.86 2.85 3.21 +0.21 52 7 37 0
30MAR27 33.00 P 3.17 3.17 3.17 3.61 +0.22 52 2 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.00 +0.20 52 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.46 +0.22 52 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.93 +0.23 51 0 43 0
30MAR27 37.00 P 0.00 0.00 0.00 5.44 +0.24 51 0 43 0
30MAR27 38.00 P 0.00 0.00 0.00 5.97 +0.25 51 0 112 0
30MAR27 39.00 P 0.00 0.00 0.00 6.53 +0.27 51 0 33 0
30MAR27 40.00 P 6.75 6.75 6.75 7.12 +0.29 51 5 66 -5
30MAR27 41.00 P 0.00 0.00 0.00 7.73 +0.30 51 0 57 0
30MAR27 42.00 P 0.00 0.00 0.00 8.37 +0.33 52 0 41 0
30MAR27 43.00 P 8.17 8.17 8.17 8.97 +0.29 51 15 60 -15
30MAR27 44.00 P 0.00 0.00 0.00 9.66 +0.27 51 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.29 +0.19 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.96 +0.17 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.68 +0.17 51 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.43 +0.18 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.11 +0.09 50 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.96 +0.17 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.93 +0.12 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.99 +0.23 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.11 +0.18 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.53 +0.43 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.75 +0.44 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.12 +0.58 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.36 +0.49 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.70 +0.50 53 0 0 0
29JUN27 30.00 P 2.90 2.97 2.90 3.22 +0.09 52 5 5 +5
29JUN27 31.00 P 3.23 3.25 3.23 3.60 +0.11 52 5 7 +5
29JUN27 32.00 P 0.00 0.00 0.00 3.98 +0.09 51 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.40 +0.19 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.92 +0.15 52 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 5.24 +0.08 50 0 25 0
29JUN27 36.00 P 0.00 0.00 0.00 5.73 -0.10 50 0 41 0
29JUN27 37.00 P 5.75 5.75 5.75 6.24 -0.09 50 1 26 +1
29JUN27 38.00 P 6.35 6.35 6.35 6.77 +0.14 50 5 6 +5
29JUN27 39.00 P 0.00 0.00 0.00 7.32 -0.05 50 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 7.89 -0.04 50 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.93 +0.50 53 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.09 +0.09 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.10 +0.49 52 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.85 +0.58 52 0 32 0
29JUN27 45.00 P 10.39 10.39 10.39 11.22 +0.30 50 15 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.93 +0.29 51 0 6 0
29JUN27 47.00 P 11.99 11.99 11.99 12.65 +0.32 51 15 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.39 +0.33 51 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.06 +0.22 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.80 +0.21 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.75 +0.23 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.77 +0.18 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 21.04 +0.48 52 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.16 +0.56 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.33 +0.64 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.54 +0.64 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.78 +0.49 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.07 +0.52 52 0 0 0
TOTAL PUT 1,618 25,619 +919
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$ 16.85
30JUL26 12.00 C 0.00 0.00 0.00 4.95 +0.19 93 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.45 +0.18 84 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.95 +0.18 75 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.45 +0.18 66 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.96 +0.18 59 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.38 +0.09 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.90 +0.09 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.44 +0.07 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.03 +0.06 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.68 +0.03 30 0 30 0
30JUL26 17.00 C 0.45 0.45 0.45 0.43 +0.03 30 15 92 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.25 +0.02 31 0 142 0
30JUL26 18.00 C 0.00 0.00 0.00 0.13 0.00 31 0 260 0
30JUL26 18.50 C 0.12 0.12 0.12 0.06 0.00 30 30 492 +30
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 31 0 262 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 34 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 64 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 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 93 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.95 +0.15 55 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.45 +0.14 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.00 +0.19 50 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.51 +0.18 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.99 +0.14 37 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.54 +0.15 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.05 +0.08 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.65 +0.07 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.30 +0.04 31 0 45 0
28AUG26 16.50 C 0.00 0.00 0.00 0.99 +0.05 31 0 71 0
28AUG26 17.00 C 0.00 0.00 0.00 0.75 +0.06 32 0 34 0
28AUG26 17.50 C 0.51 0.55 0.51 0.54 +0.03 31 4 11 +2
28AUG26 18.00 C 0.41 0.41 0.41 0.39 +0.03 32 6 138 +6
28AUG26 18.50 C 0.00 0.00 0.00 0.27 +0.03 32 0 176 0
28AUG26 19.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 116 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 119 0
28AUG26 20.00 C 0.11 0.11 0.11 0.08 +0.01 32 2 129 -2
28AUG26 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.96 +0.13 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.47 +0.14 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.00 +0.15 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.51 +0.14 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.04 +0.14 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.61 +0.14 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.15 +0.09 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 +0.09 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.44 +0.03 31 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.16 +0.05 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.93 +0.05 32 0 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 +0.06 32 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 +0.04 32 0 255 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 +0.04 32 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 58 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 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.00 +0.17 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.50 +0.16 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.02 +0.15 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.55 +0.15 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.10 +0.15 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.67 +0.14 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.22 +0.07 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.87 +0.06 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.55 +0.04 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.28 +0.04 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.06 +0.04 31 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 0.86 +0.03 32 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.69 +0.03 32 0 81 0
29OCT26 18.50 C 0.00 0.00 0.00 0.55 +0.03 32 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.43 +0.02 32 0 135 0
29OCT26 19.50 C 0.00 0.00 0.00 0.33 +0.01 31 0 75 0
29OCT26 20.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.01 +0.15 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 +0.17 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.09 +0.15 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.65 +0.17 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.24 +0.21 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.85 +0.20 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 +0.12 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.12 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 +0.11 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.55 +0.11 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 +0.11 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.12 +0.08 30 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.94 +0.07 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 +0.09 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 +0.08 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.08 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 +0.07 31 0 459 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 +0.06 31 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 30 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.15 +0.19 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.71 +0.18 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.29 +0.17 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.89 +0.14 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.52 +0.15 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.17 +0.19 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 +0.18 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.54 +0.18 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.19 +0.09 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 +0.09 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.72 +0.09 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 +0.08 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.37 +0.12 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 +0.11 31 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.87 +0.03 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.79 +0.07 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.05 31 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 +0.05 31 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 +0.04 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.01 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 0.05 +0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.30 +0.17 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.89 +0.18 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.49 +0.17 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.12 +0.16 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.76 +0.15 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.44 +0.07 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.12 +0.03 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.83 +0.11 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.57 +0.01 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.32 +0.01 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.11 +0.07 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.91 +0.08 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.73 +0.07 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.56 +0.07 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.40 +0.06 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.27 +0.06 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.14 +0.06 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.92 +0.04 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.77 +0.07 33 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 +0.06 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.31 +0.02 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 30 0
TOTAL CALL 57 10,355 +51
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 163 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 141 0
30JUL26 16.50 P 0.28 0.28 0.28 0.30 -0.06 29 1 249 +1
30JUL26 17.00 P 0.51 0.51 0.51 0.54 -0.08 29 17 219 -17
30JUL26 17.50 P 0.00 0.00 0.00 0.89 -0.06 32 0 155 0
30JUL26 18.00 P 0.00 0.00 0.00 1.25 -0.10 30 0 1,085 0
30JUL26 18.50 P 0.00 0.00 0.00 1.69 -0.10 30 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.16 -0.10 30 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.65 -0.10 0 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.15 -0.11 0 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.15 -0.11 0 0 0 -15
30JUL26 22.00 P 0.00 0.00 0.00 5.15 -0.15 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.15 -0.11 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.15 -0.11 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.15 -0.11 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.15 -0.11 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.15 -0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.15 -0.11 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.15 -0.11 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.15 -0.11 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.15 -0.11 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 25 0
28AUG26 15.50 P 0.00 0.00 0.00 0.24 -0.02 31 0 79 0
28AUG26 16.00 P 0.00 0.00 0.00 0.38 -0.04 31 0 207 0
28AUG26 16.50 P 0.58 0.58 0.58 0.57 -0.05 31 11 196 +11
28AUG26 17.00 P 0.00 0.00 0.00 0.82 -0.06 31 0 81 0
28AUG26 17.50 P 0.00 0.00 0.00 1.13 -0.09 31 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.47 -0.07 31 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.85 -0.08 31 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.27 -0.08 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.69 -0.11 29 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.18 -0.13 31 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.15 -0.12 0 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.16 -0.14 41 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.15 -0.11 0 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.15 -0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.15 -0.12 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.15 -0.12 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.16 -0.11 65 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.15 -0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.15 -0.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.15 -0.11 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.01 31 0 55 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 -0.01 31 0 70 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.03 31 0 86 0
29SEP26 16.50 P 0.00 0.00 0.00 0.88 -0.04 31 0 174 0
29SEP26 17.00 P 0.00 0.00 0.00 1.16 -0.04 31 0 214 0
29SEP26 17.50 P 0.00 0.00 0.00 1.47 -0.07 31 0 148 0
29SEP26 18.00 P 0.00 0.00 0.00 1.83 -0.06 31 0 169 0
29SEP26 18.50 P 0.00 0.00 0.00 2.21 -0.06 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.61 -0.07 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 -0.10 30 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.45 -0.18 30 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.37 -0.18 29 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 -0.17 29 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.30 -0.17 0 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 -0.14 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.26 -0.14 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.26 -0.13 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.26 -0.15 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.23 -0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.22 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.23 -0.25 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.22 -0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.20 -0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.21 -0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.20 -0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.20 -0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.18 -0.14 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.30 -0.03 31 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.43 -0.03 31 0 32 0
29OCT26 15.50 P 0.00 0.00 0.00 0.59 -0.04 30 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.78 -0.05 30 0 20 0
29OCT26 16.50 P 1.01 1.01 1.01 1.01 -0.05 30 1 31 +1
29OCT26 17.00 P 0.00 0.00 0.00 1.30 -0.05 31 0 7 0
29OCT26 17.50 P 0.00 0.00 0.00 1.62 -0.05 31 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 1.95 -0.08 31 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 2.32 -0.07 31 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.68 -0.10 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.11 -0.09 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.54 -0.16 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.42 -0.16 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.36 -0.15 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.31 -0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.34 0.00 30 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 0.62 -0.01 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 -0.02 30 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 -0.03 30 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 1.26 +0.03 30 0 78 0
30DEC26 17.00 P 1.47 1.47 1.47 1.53 0.00 30 1 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 0.00 30 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 -0.02 30 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 -0.09 30 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.88 -0.10 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.27 -0.12 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.69 -0.13 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 -0.17 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 -0.16 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.35 -0.19 27 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.26 -0.17 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.26 -0.14 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.26 -0.15 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.23 -0.19 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.22 -0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.23 -0.25 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.22 -0.17 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.20 -0.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.21 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.20 -0.14 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.20 -0.16 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.18 -0.14 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.54 -0.01 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.69 -0.02 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 -0.04 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.05 30 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.05 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 -0.07 30 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 1.77 -0.07 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.05 -0.11 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 -0.12 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.71 -0.13 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.08 -0.13 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.45 -0.14 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.84 -0.13 30 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.67 -0.15 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.52 -0.18 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.42 -0.16 29 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.35 -0.15 27 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.29 -0.16 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.26 -0.16 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.26 -0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.23 -0.19 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.22 -0.18 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.23 -0.25 0 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.22 -0.17 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.20 -0.18 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.21 -0.16 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.20 -0.14 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.34 0.00 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 0.00 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 0.00 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.86 0.00 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.03 -0.01 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.24 -0.01 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.45 -0.01 33 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.70 -0.02 33 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 1.95 -0.02 33 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.24 -0.02 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.54 -0.02 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.86 -0.03 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.19 -0.03 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.54 -0.04 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.91 -0.04 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.29 -0.04 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.09 -0.06 35 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.94 -0.07 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.81 -0.09 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.68 -0.15 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.57 -0.18 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.48 -0.14 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.36 -0.18 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.32 -0.19 32 0 4 0
TOTAL PUT 31 11,991 -19
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$ 72.65
10JUL26 46.00 C 0.00 0.00 0.00 26.65 +0.35 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 25.65 +0.35 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 24.65 +0.35 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 23.65 +0.35 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 22.65 +0.35 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.15 +0.35 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.65 +0.35 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.15 +0.35 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 12.65 +0.35 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.15 +0.34 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 7.65 +0.34 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.15 +0.34 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 2.65 +0.31 0 0 0 -17
10JUL26 72.50 C 0.76 1.93 0.19 0.15 -0.24 0 234 0 -168
10JUL26 75.00 C 0.09 0.12 0.07 0.00 -0.06 0 687 639 +335
10JUL26 77.50 C 0.03 0.03 0.03 0.00 -0.02 0 30 70 -2
10JUL26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 26 0
10JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 25.98 +0.65 189 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 24.98 +0.65 181 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 23.99 +0.66 174 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 22.98 +0.65 166 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 20.48 +0.65 147 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 17.98 +0.64 130 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 15.49 +0.65 113 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 12.95 +0.61 93 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 10.21 +0.36 50 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 7.75 +0.37 45 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 5.34 +0.48 39 0 15 0
17JUL26 70.00 C 0.00 0.00 0.00 3.12 +0.35 34 0 15 0
17JUL26 72.50 C 1.67 2.36 1.67 1.30 +0.13 29 45 92 -5
17JUL26 75.00 C 0.58 0.98 0.40 0.37 -0.06 29 160 278 +68
17JUL26 77.50 C 0.12 0.27 0.12 0.07 -0.06 28 10 103 +4
17JUL26 80.00 C 0.06 0.06 0.03 0.01 -0.03 29 4 68 +3
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 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 59 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.79 +0.42 107 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.91 +0.54 120 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 28.93 +0.55 117 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.91 +0.53 111 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.80 +0.42 92 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.98 +0.60 108 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.98 +0.60 103 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.99 +0.61 99 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.98 +0.59 94 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.48 +0.59 84 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 17.98 +0.58 73 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 15.49 +0.58 64 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.95 +0.52 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.32 +0.34 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 7.94 +0.32 33 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 5.69 +0.28 31 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 3.72 +0.33 30 0 308 0
30JUL26 72.50 C 2.66 2.75 2.14 2.11 +0.19 29 107 500 +42
30JUL26 75.00 C 1.30 1.78 1.03 1.03 0.00 28 217 934 +13
30JUL26 77.50 C 0.60 0.91 0.48 0.47 -0.04 28 457 957 +171
30JUL26 80.00 C 0.31 0.41 0.31 0.17 -0.06 28 305 817 -30
30JUL26 82.50 C 0.16 0.20 0.15 0.06 -0.05 28 285 568 +54
30JUL26 85.00 C 0.08 0.10 0.08 0.02 -0.03 28 32 2,037 -2
30JUL26 87.50 C 0.04 0.04 0.04 0.01 -0.01 30 3 555 -3
30JUL26 90.00 C 0.07 0.07 0.03 0.01 0.00 35 7 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 386 0
30JUL26 95.00 C 0.02 0.02 0.02 0.01 0.00 42 9 312 +9
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 53 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 63 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 31.16 +0.69 89 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.17 +0.69 86 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.13 +0.65 81 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.18 +0.70 80 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.19 +0.70 77 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.14 +0.65 71 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.20 +0.82 71 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.16 +0.65 66 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.17 +0.78 64 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.75 +0.71 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.29 +0.89 53 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.86 +0.95 48 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 13.46 +0.80 43 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.27 +0.90 42 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.78 +0.43 34 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 6.76 +0.55 33 0 92 0
28AUG26 70.00 C 5.88 5.88 5.81 5.01 +0.50 32 8 221 +8
28AUG26 72.50 C 4.22 4.22 4.22 3.45 +0.34 30 5 238 +5
28AUG26 75.00 C 2.44 2.98 2.28 2.28 +0.16 29 96 2,249 -85
28AUG26 77.50 C 1.60 2.03 1.49 1.49 +0.10 29 71 294 +22
28AUG26 80.00 C 1.25 1.32 1.11 0.90 +0.01 29 59 250 +41
28AUG26 82.50 C 0.84 0.84 0.74 0.52 -0.03 29 156 437 +79
28AUG26 85.00 C 0.47 0.54 0.47 0.28 -0.06 29 112 1,189 +6
28AUG26 87.50 C 0.29 0.31 0.29 0.14 -0.07 28 65 416 +5
28AUG26 90.00 C 0.18 0.18 0.18 0.07 -0.05 28 15 281 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 294 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 783 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 423 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 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 0.01 0.01 0.01 0.01 0.00 52 210 255 +210
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 31.16 +0.69 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.17 +0.67 70 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.13 +0.65 66 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.18 +0.70 65 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.19 +0.70 62 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.14 +0.65 58 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.20 +0.67 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.16 +0.62 54 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.17 +0.62 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.76 +0.72 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.32 +0.86 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.93 +0.81 40 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.46 +0.59 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.27 +0.45 34 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 9.05 +0.27 31 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 7.17 +0.40 30 0 279 0
29SEP26 70.00 C 6.46 6.46 6.46 5.57 +0.36 30 15 73 +15
29SEP26 72.50 C 4.33 4.33 4.33 4.17 +0.32 30 15 71 0
29SEP26 75.00 C 3.67 3.67 3.67 3.06 +0.26 29 15 508 +15
29SEP26 77.50 C 2.83 2.83 2.82 2.21 +0.19 29 17 862 +9
29SEP26 80.00 C 2.01 2.04 2.01 1.58 +0.17 30 7 385 +7
29SEP26 82.50 C 1.12 1.12 1.12 1.08 +0.07 29 1 1,320 -1
29SEP26 85.00 C 0.91 1.03 0.91 0.73 +0.04 29 31 3,042 0
29SEP26 87.50 C 0.60 0.72 0.60 0.48 +0.02 29 16 373 -1
29SEP26 90.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 461 0
29SEP26 92.50 C 0.00 0.00 0.00 0.20 0.00 29 0 338 0
29SEP26 95.00 C 0.26 0.26 0.26 0.13 0.00 30 15 1,010 -7
29SEP26 97.50 C 0.00 0.00 0.00 0.08 0.00 30 0 54 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 0.00 30 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 26.14 +0.65 50 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.20 +0.67 50 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 24.16 +0.62 47 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 23.17 +0.62 45 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.76 +0.72 42 0 7 0
29OCT26 55.00 C 0.00 0.00 0.00 18.32 +0.70 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.98 +0.65 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.04 +0.90 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.88 +0.73 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.58 +0.36 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.78 +0.46 30 0 45 0
29OCT26 70.00 C 7.07 7.07 7.07 6.21 +0.47 30 15 30 +15
29OCT26 72.50 C 5.01 5.42 5.01 4.86 +0.35 29 30 49 0
29OCT26 75.00 C 0.00 0.00 0.00 3.75 +0.27 29 0 45 0
29OCT26 77.50 C 0.00 0.00 0.00 2.84 +0.21 29 0 0 0
29OCT26 80.00 C 2.40 2.80 2.23 2.09 +0.10 29 95 94 +2
29OCT26 82.50 C 0.00 0.00 0.00 1.51 +0.02 28 0 301 0
29OCT26 85.00 C 1.13 1.13 1.13 1.07 -0.05 28 1 9 +1
29OCT26 87.50 C 1.03 1.03 1.03 0.74 -0.08 28 3 18 +3
29OCT26 90.00 C 0.00 0.00 0.00 0.50 -0.10 28 0 32 0
29OCT26 92.50 C 0.72 0.72 0.72 0.33 -0.10 28 30 30 +30
29OCT26 95.00 C 0.00 0.00 0.00 0.21 -0.10 27 0 14 0
29OCT26 97.50 C 0.00 0.00 0.00 0.14 -0.08 27 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.16 +0.69 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.66 +1.16 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.65 +1.15 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.74 +1.19 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.76 +1.16 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.76 +1.11 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.78 +1.07 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.80 +1.04 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.83 +1.00 45 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.46 +0.94 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.15 +0.90 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.94 +0.87 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.83 +0.81 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.84 +0.74 34 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.66 +0.34 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 8.99 +0.44 30 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 7.55 +0.35 30 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.21 +0.28 29 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 5.04 +0.22 29 0 340 0
30DEC26 77.50 C 0.00 0.00 0.00 4.11 +0.21 29 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.27 +0.13 29 0 161 0
30DEC26 82.50 C 0.00 0.00 0.00 2.56 +0.02 28 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 1.98 -0.05 28 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 1.50 -0.14 28 0 1,690 0
30DEC26 90.00 C 0.00 0.00 0.00 1.14 -0.18 28 0 1,481 0
30DEC26 92.50 C 1.42 1.42 1.24 0.85 -0.22 28 2 471 -1
30DEC26 95.00 C 0.00 0.00 0.00 0.62 -0.27 27 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.44 -0.26 27 0 361 0
30DEC26 100.00 C 0.00 0.00 0.00 0.32 -0.24 27 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.23 -0.21 27 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.20 26 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.11 -0.17 26 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.07 -0.15 26 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.05 -0.13 26 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.11 26 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.09 26 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.08 25 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 -0.06 26 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 32 0
30DEC26 130.00 C 0.20 0.20 0.20 0.01 -0.03 28 15 433 0
30MAR27 42.00 C 0.00 0.00 0.00 32.05 +0.92 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.07 +0.87 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.10 +0.84 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.14 +0.81 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.18 +0.78 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.23 +0.76 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.29 +0.74 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.35 +0.71 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.43 +0.69 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.17 +0.61 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.00 +0.62 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.93 +0.58 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.97 +0.61 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.11 +0.59 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 12.36 +0.68 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.78 +0.66 31 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 9.10 +0.27 30 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 7.80 +0.23 29 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 6.74 +0.28 29 0 222 0
30MAR27 77.50 C 6.52 6.52 6.52 5.73 +0.29 29 15 9 -15
30MAR27 80.00 C 5.58 5.58 4.95 4.80 +0.12 29 19 71 -15
30MAR27 82.50 C 0.00 0.00 0.00 4.01 +0.11 29 0 749 0
30MAR27 85.00 C 4.09 4.09 3.67 3.33 +0.03 29 2 664 -1
30MAR27 87.50 C 0.00 0.00 0.00 2.70 -0.10 28 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.22 -0.14 28 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 1.79 -0.18 28 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.43 -0.23 28 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.15 -0.21 27 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 0.89 -0.26 27 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 0.71 -0.22 27 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.53 -0.23 27 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.42 -0.20 27 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.32 -0.20 26 0 113 0
30MAR27 112.50 C 0.78 0.78 0.78 0.24 -0.20 26 30 46 +14
30MAR27 115.00 C 0.70 0.70 0.70 0.18 -0.18 26 30 51 +30
30MAR27 117.50 C 0.00 0.00 0.00 0.13 -0.17 26 0 49 0
30MAR27 120.00 C 0.57 0.57 0.57 0.10 -0.14 26 30 62 +30
30MAR27 122.50 C 0.00 0.00 0.00 0.07 -0.13 26 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.06 -0.11 26 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.04 -0.10 25 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.03 -0.09 25 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 28.92 +1.00 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.02 +1.00 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.11 +0.99 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.24 +1.00 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.36 +0.99 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.17 +0.94 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.08 +0.89 35 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.07 +0.85 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.14 +0.80 33 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 15.31 +0.71 32 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 13.61 +0.51 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.04 +0.79 31 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 10.29 +0.33 29 0 30 0
29JUN27 72.50 C 9.39 9.39 9.39 9.03 +0.30 29 15 41 +15
29JUN27 75.00 C 8.44 8.44 8.44 7.87 +0.23 29 1 976 0
29JUN27 77.50 C 0.00 0.00 0.00 6.82 +0.12 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.09 +0.25 29 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 5.16 +0.05 28 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.59 +0.17 29 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 3.97 +0.12 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.34 +0.03 28 0 47 0
29JUN27 92.50 C 0.00 0.00 0.00 2.85 -0.05 28 0 40 0
29JUN27 95.00 C 3.03 3.03 3.03 2.37 -0.13 28 5 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.00 -0.22 28 0 1 0
29JUN27 100.00 C 2.25 2.25 2.25 1.64 -0.30 28 1 5 +1
29JUN27 102.50 C 0.00 0.00 0.00 1.37 -0.28 27 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.11 -0.28 27 0 34 0
29JUN27 107.50 C 0.00 0.00 0.00 0.92 -0.25 27 0 37 0
29JUN27 110.00 C 0.00 0.00 0.00 0.74 -0.27 27 0 34 0
29JUN27 112.50 C 1.30 1.30 1.15 0.60 -0.26 27 31 38 +1
TOTAL CALL 3,892 47,278 +910
10JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
10JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
10JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
10JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 238 0
10JUL26 72.50 P 0.15 0.15 0.03 0.00 -0.61 0 174 271 0
10JUL26 75.00 P 1.50 1.50 0.72 2.35 -0.49 0 47 0 -34
10JUL26 77.50 P 0.00 0.00 0.00 4.85 -0.36 0 0 0 -15
10JUL26 80.00 P 0.00 0.00 0.00 7.35 -0.36 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 9.85 -0.35 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 12.35 -0.66 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 14.85 -0.61 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.35 -0.59 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 19.85 -0.63 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 22.35 -0.62 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 24.85 -0.62 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 27.35 -0.62 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 29.85 -0.62 0 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 32.35 -0.60 0 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.05 0.00 43 0 33 0
17JUL26 67.50 P 0.10 0.10 0.10 0.15 -0.01 39 10 22 0
17JUL26 70.00 P 0.21 0.29 0.21 0.40 -0.13 33 22 82 +22
17JUL26 72.50 P 1.00 1.05 0.50 1.04 -0.37 28 142 206 +62
17JUL26 75.00 P 1.58 2.40 1.52 2.59 -0.59 25 47 88 +38
17JUL26 77.50 P 0.00 0.00 0.00 4.89 -0.41 28 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 7.35 -0.37 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 9.85 -0.35 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 12.35 -0.66 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 14.85 -0.63 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 17.35 -0.63 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 19.85 -0.63 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 22.35 -0.62 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 24.85 -0.62 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 27.35 -0.62 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 29.85 -0.62 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 32.35 -0.60 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 474 0
30JUL26 57.50 P 0.02 0.02 0.02 0.01 0.00 39 80 409 +30
30JUL26 60.00 P 0.05 0.05 0.05 0.03 0.00 37 41 199 +20
30JUL26 62.50 P 0.09 0.09 0.08 0.08 0.00 36 18 270 0
30JUL26 65.00 P 0.20 0.20 0.14 0.18 -0.03 33 231 604 -190
30JUL26 67.50 P 0.39 0.39 0.28 0.42 -0.10 31 173 813 +48
30JUL26 70.00 P 0.81 0.82 0.54 0.90 -0.21 29 212 1,741 +17
30JUL26 72.50 P 1.34 1.72 1.10 1.76 -0.36 27 820 1,359 +519
30JUL26 75.00 P 2.57 2.65 2.57 3.19 -0.47 26 100 1,031 +100
30JUL26 77.50 P 4.40 4.58 4.40 5.11 -0.67 25 2 754 -2
30JUL26 80.00 P 0.00 0.00 0.00 7.44 -0.65 28 0 1,823 0
30JUL26 82.50 P 9.00 9.00 9.00 9.86 -0.61 28 1 389 0
30JUL26 85.00 P 0.00 0.00 0.00 12.35 -0.66 0 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 14.85 -0.63 0 0 326 -19
30JUL26 90.00 P 16.52 16.52 16.52 17.35 -0.63 0 17 15 0
30JUL26 92.50 P 0.00 0.00 0.00 19.85 -0.63 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.35 -0.62 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.85 -0.62 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.35 -0.62 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.85 -0.62 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.35 -0.60 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.85 -0.47 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.35 -0.50 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.85 -0.48 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.35 -0.50 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 44.85 -0.50 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.35 -0.50 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 49.85 -0.50 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.35 -0.50 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 54.85 -0.49 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.35 -0.49 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 10 0
28AUG26 50.00 P 0.05 0.05 0.05 0.04 +0.03 45 5 10 +5
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.04 43 0 196 0
28AUG26 55.00 P 0.10 0.10 0.10 0.12 +0.06 41 10 143 +10
28AUG26 57.50 P 0.00 0.00 0.00 0.19 +0.07 39 0 348 0
28AUG26 60.00 P 0.24 0.29 0.23 0.32 +0.08 37 31 203 +21
28AUG26 62.50 P 0.35 0.35 0.35 0.53 +0.08 35 5 433 +5
28AUG26 65.00 P 0.58 0.72 0.55 0.85 +0.04 34 193 478 +82
28AUG26 67.50 P 0.92 1.16 0.92 1.30 -0.05 32 125 417 +25
28AUG26 70.00 P 1.60 1.80 1.60 1.98 -0.16 30 76 735 -14
28AUG26 72.50 P 0.00 0.00 0.00 2.91 -0.32 29 0 511 0
28AUG26 75.00 P 3.35 3.35 3.35 4.26 -0.44 28 2 558 -2
28AUG26 77.50 P 5.03 5.03 5.03 5.96 -0.49 28 15 397 +3
28AUG26 80.00 P 7.06 7.95 7.06 7.95 -0.42 28 12 269 -12
28AUG26 82.50 P 0.00 0.00 0.00 10.13 -0.41 28 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 12.44 -0.64 28 0 206 0
28AUG26 87.50 P 0.00 0.00 0.00 14.86 -0.69 28 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 17.35 -0.63 0 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 19.85 -0.63 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.35 -0.62 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.85 -0.62 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.35 -0.62 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.85 -0.62 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.35 -0.60 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.85 -0.58 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.35 -0.59 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.85 -0.59 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.35 -0.52 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.85 -0.54 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.35 -0.62 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.85 -0.62 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.35 -0.57 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.85 -0.61 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.35 -0.61 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 36 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 37 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 36 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 362 0
29SEP26 55.00 P 0.25 0.25 0.25 0.17 -0.03 33 60 456 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 -0.03 33 0 230 0
29SEP26 60.00 P 0.50 0.50 0.50 0.54 -0.06 32 15 373 0
29SEP26 62.50 P 0.74 0.74 0.73 0.86 -0.10 32 45 772 +45
29SEP26 65.00 P 1.10 1.20 1.06 1.31 -0.13 31 121 1,871 +120
29SEP26 67.50 P 0.00 0.00 0.00 1.95 -0.17 30 0 3,786 0
29SEP26 70.00 P 2.29 2.29 2.29 2.78 -0.26 29 2 665 -2
29SEP26 72.50 P 3.82 3.82 3.80 3.91 -0.29 28 35 1,240 +20
29SEP26 75.00 P 0.00 0.00 0.00 5.37 -0.37 29 0 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 6.98 -0.35 28 0 626 0
29SEP26 80.00 P 8.85 8.85 8.85 8.85 -0.38 28 11 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 10.99 -0.29 29 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 13.15 -0.61 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.30 -0.73 27 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.65 -0.76 27 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.00 -0.87 23 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 22.56 -0.73 29 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.01 -0.73 29 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 27.47 -0.72 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.95 -0.71 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.44 -0.59 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.91 -0.60 30 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.39 -0.60 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.88 -0.59 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.37 -0.59 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.86 -0.59 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.35 -0.62 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.85 -0.62 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.35 -0.58 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.85 -0.61 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.35 -0.61 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.24 +0.04 35 0 9 0
29OCT26 55.00 P 0.42 0.42 0.42 0.40 +0.06 35 4 7 +4
29OCT26 57.50 P 0.52 0.52 0.50 0.59 +0.03 33 90 98 +90
29OCT26 60.00 P 0.73 0.73 0.72 0.87 0.00 32 60 162 0
29OCT26 62.50 P 1.12 1.12 1.12 1.27 -0.03 31 1 4 +1
29OCT26 65.00 P 1.54 1.54 1.54 1.81 -0.04 31 7 85 0
29OCT26 67.50 P 0.00 0.00 0.00 2.50 -0.09 30 0 94 0
29OCT26 70.00 P 3.23 3.24 3.23 3.36 -0.18 29 30 181 0
29OCT26 72.50 P 4.39 4.39 4.39 4.46 -0.29 28 15 273 0
29OCT26 75.00 P 0.00 0.00 0.00 5.90 -0.30 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 7.47 -0.37 28 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 9.34 -0.34 28 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 10.99 -0.68 26 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.15 -0.90 26 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.30 -0.98 24 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.65 -0.94 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.20 -0.74 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.62 -0.72 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.02 -0.72 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.47 -0.73 26 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.95 -0.71 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.44 -0.69 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.23 +0.04 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.05 34 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.51 +0.06 34 0 76 0
30DEC26 55.00 P 0.74 0.74 0.74 0.75 +0.06 33 1 244 +1
30DEC26 57.50 P 0.94 0.94 0.94 1.04 +0.01 32 18 354 +18
30DEC26 60.00 P 0.00 0.00 0.00 1.43 -0.04 31 0 2,199 0
30DEC26 62.50 P 0.00 0.00 0.00 1.95 -0.02 31 0 1,313 0
30DEC26 65.00 P 2.16 2.50 2.16 2.60 -0.05 30 30 522 -10
30DEC26 67.50 P 0.00 0.00 0.00 3.38 -0.12 29 0 228 0
30DEC26 70.00 P 0.00 0.00 0.00 4.31 -0.17 29 0 1,700 0
30DEC26 72.50 P 0.00 0.00 0.00 5.41 -0.26 28 0 1,051 0
30DEC26 75.00 P 0.00 0.00 0.00 6.81 -0.29 28 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 8.43 -0.09 28 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 10.16 -0.40 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.63 -1.02 26 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.55 -1.11 25 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.80 -0.98 26 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.95 -1.02 25 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.20 -0.95 24 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.62 -0.95 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.15 -0.76 27 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.56 -0.74 27 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.00 -0.72 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.45 -0.70 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.92 -0.70 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.40 -0.69 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.88 -0.68 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.37 -0.59 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.86 -0.59 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.35 -0.62 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.85 -0.62 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.35 -0.58 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.85 -0.61 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.35 -0.61 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 170 0
30MAR27 43.00 P 0.39 0.39 0.39 0.16 +0.02 33 30 75 +30
30MAR27 44.00 P 0.43 0.43 0.43 0.20 +0.03 32 30 46 -30
30MAR27 45.00 P 0.48 0.48 0.48 0.24 +0.02 32 30 50 +30
30MAR27 46.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.42 +0.03 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.58 +0.03 32 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.85 +0.03 32 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.20 +0.03 31 0 51 0
30MAR27 57.50 P 1.59 1.59 1.59 1.66 +0.02 31 25 157 0
30MAR27 60.00 P 1.88 1.88 1.88 2.11 -0.10 30 2 168 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 -0.06 30 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.47 -0.13 29 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 4.41 -0.10 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 5.41 -0.09 29 0 992 0
30MAR27 72.50 P 0.00 0.00 0.00 6.54 -0.17 28 0 191 0
30MAR27 75.00 P 7.07 7.07 7.07 7.87 -0.23 28 1 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.41 -0.36 28 0 126 0
30MAR27 80.00 P 0.00 0.00 0.00 11.17 -0.48 28 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 12.54 -0.94 27 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.47 -0.91 27 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 16.43 -0.97 26 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.60 -0.89 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.72 -0.96 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.91 -0.99 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.16 -0.98 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.56 -0.88 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.13 -0.67 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.54 -0.67 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.98 -0.65 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.43 -0.66 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.90 -0.66 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.37 -0.61 26 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.86 -0.60 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.35 -0.62 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.85 -0.62 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.35 -0.58 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.85 -0.61 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.35 -0.61 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.70 +0.15 34 0 7 0
29JUN27 47.00 P 0.00 0.00 0.00 0.80 +0.15 34 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.90 +0.15 34 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 1.02 +0.17 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.16 +0.17 33 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.53 +0.18 33 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.99 +0.17 33 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.51 +0.12 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.12 +0.08 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.87 +0.04 31 0 79 0
29JUN27 65.00 P 0.00 0.00 0.00 4.75 +0.02 31 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 5.65 -0.07 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.85 -0.04 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.95 -0.19 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.29 -0.23 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 10.37 -0.72 28 0 10 0
29JUN27 80.00 P 11.50 11.50 11.50 12.31 -0.44 30 10 6 -10
29JUN27 82.50 P 0.00 0.00 0.00 14.12 -0.43 30 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.58 -0.84 29 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.44 -0.90 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.46 -0.84 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.39 -0.96 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.62 -0.83 28 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 25.75 -0.87 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.93 -0.92 27 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.16 -0.95 25 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 32.54 -0.90 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.08 -0.72 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.51 -0.69 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.95 -0.67 26 0 0 0
TOTAL PUT 3,284 60,515 +1,026
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 4.14
30JUL26 3.10 C 0.00 0.00 0.00 1.06 - 77 0 0 -
30JUL26 3.20 C 0.00 0.00 0.00 0.96 - 70 0 0 -
30JUL26 3.30 C 0.00 0.00 0.00 0.86 +0.16 63 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.76 +0.16 56 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.67 +0.16 56 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.57 +0.14 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.49 +0.13 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.40 +0.11 47 0 0 0
30JUL26 3.90 C 0.23 0.23 0.23 0.33 +0.10 48 15 15 +15
30JUL26 4.00 C 0.00 0.00 0.00 0.26 +0.07 46 0 16 0
30JUL26 4.10 C 0.00 0.00 0.00 0.20 +0.06 45 0 17 0
30JUL26 4.20 C 0.10 0.11 0.10 0.16 +0.05 47 13 196 +3
30JUL26 4.30 C 0.10 0.14 0.10 0.12 +0.04 47 34 146 +34
30JUL26 4.40 C 0.00 0.00 0.00 0.09 +0.03 47 0 493 0
30JUL26 4.50 C 0.05 0.05 0.05 0.07 +0.02 49 10 332 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 +0.02 49 0 209 0
30JUL26 4.70 C 0.03 0.05 0.03 0.04 +0.02 51 234 379 +152
30JUL26 4.80 C 0.03 0.04 0.03 0.03 +0.02 51 170 1,080 -130
30JUL26 4.90 C 0.01 0.01 0.01 0.02 +0.01 51 20 280 +20
30JUL26 5.00 C 0.01 0.01 0.01 0.01 0.00 47 10 353 +10
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.08 - 57 0 0 -
28AUG26 3.20 C 0.00 0.00 0.00 0.98 - 52 0 0 -
28AUG26 3.30 C 0.00 0.00 0.00 0.89 +0.16 51 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.80 +0.15 49 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.72 +0.14 50 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.63 +0.12 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.57 +0.12 50 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.50 +0.10 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.43 +0.08 48 0 14 0
28AUG26 4.00 C 0.00 0.00 0.00 0.36 +0.07 46 0 137 0
28AUG26 4.10 C 0.00 0.00 0.00 0.31 +0.06 46 0 415 0
28AUG26 4.20 C 0.27 0.27 0.27 0.27 +0.06 47 15 262 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 +0.06 48 0 47 0
28AUG26 4.40 C 0.16 0.19 0.16 0.19 +0.04 47 6 72 +6
28AUG26 4.50 C 0.00 0.00 0.00 0.16 +0.04 47 0 122 0
28AUG26 4.60 C 0.00 0.00 0.00 0.14 +0.04 49 0 107 0
28AUG26 4.70 C 0.00 0.00 0.00 0.12 +0.04 49 0 44 0
28AUG26 4.80 C 0.00 0.00 0.00 0.10 +0.03 49 0 96 0
28AUG26 4.90 C 0.00 0.00 0.00 0.08 +0.02 49 0 127 0
28AUG26 5.00 C 0.07 0.07 0.07 0.07 +0.02 50 150 184 +150
28AUG26 5.25 C 0.00 0.00 0.00 0.04 +0.01 49 0 175 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 +0.01 53 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.11 - 52 0 0 -
29SEP26 3.20 C 0.00 0.00 0.00 1.02 - 50 0 0 -
29SEP26 3.30 C 0.00 0.00 0.00 0.91 +0.11 43 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 +0.12 48 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 +0.11 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.70 +0.11 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.63 +0.10 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 +0.10 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 +0.12 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 +0.08 46 0 133 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 +0.07 46 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.06 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 +0.06 45 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 +0.05 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 +0.05 46 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 +0.04 46 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 +0.04 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.04 47 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 +0.04 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 +0.02 47 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.02 48 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 49 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.11 - 43 0 0 -
29OCT26 3.20 C 0.00 0.00 0.00 1.03 - 44 0 0 -
29OCT26 3.30 C 0.00 0.00 0.00 0.95 +0.10 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.89 +0.14 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.81 +0.12 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.74 +0.11 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.67 +0.10 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.61 +0.10 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 +0.10 46 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.50 +0.07 45 0 0 0
29OCT26 4.10 C 0.45 0.45 0.45 0.45 +0.06 45 15 15 +15
29OCT26 4.20 C 0.00 0.00 0.00 0.41 +0.06 46 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.36 +0.06 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.33 +0.05 46 0 15 0
29OCT26 4.50 C 0.30 0.30 0.30 0.29 +0.06 45 50 245 -15
29OCT26 4.60 C 0.00 0.00 0.00 0.26 +0.05 45 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.21 +0.04 46 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.20 +0.05 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 10 0
29OCT26 5.25 C 0.13 0.13 0.13 0.13 +0.03 47 10 10 +10
29OCT26 5.50 C 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.19 - 46 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 1.12 - 47 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 1.04 +0.13 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.97 +0.11 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.90 +0.10 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 +0.11 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 +0.10 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 +0.11 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.66 +0.09 45 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 +0.07 45 0 290 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 +0.07 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 +0.06 44 0 115 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.06 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.42 +0.06 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.06 44 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 +0.05 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 +0.05 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 +0.05 45 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.04 45 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.03 45 0 129 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.03 45 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.03 45 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.01 44 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.28 - 46 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 1.21 - 46 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 1.14 +0.12 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.07 +0.11 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.01 +0.11 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 +0.10 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 +0.10 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 +0.10 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 +0.10 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 +0.09 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 +0.08 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 +0.08 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 +0.08 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 +0.08 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.06 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 +0.06 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.44 +0.06 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 +0.07 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 +0.07 44 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 +0.04 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.03 44 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.02 44 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.02 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.35 - 45 0 0 -
29JUN27 3.20 C 0.00 0.00 0.00 1.29 - 46 0 0 -
29JUN27 3.30 C 0.00 0.00 0.00 1.22 +0.11 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.16 +0.11 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.10 +0.11 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.04 +0.10 45 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.99 +0.11 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.93 +0.11 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.10 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 +0.11 44 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.78 +0.10 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.74 +0.09 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 +0.09 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.66 +0.09 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 +0.08 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.57 +0.06 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.55 +0.08 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.52 +0.08 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.48 +0.05 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.35 +0.05 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.30 +0.04 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 +0.04 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.22 +0.03 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 +0.03 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
TOTAL CALL 752 14,233 +270
30JUL26 3.10 P 0.00 0.00 0.00 0.01 - 71 0 0 -
30JUL26 3.20 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 52 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 38 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.02 52 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.03 49 0 51 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.04 49 0 356 0
30JUL26 3.90 P 0.09 0.09 0.09 0.09 -0.06 50 2 310 +2
30JUL26 4.00 P 0.12 0.12 0.11 0.12 -0.07 48 39 195 0
30JUL26 4.10 P 0.00 0.00 0.00 0.17 -0.07 49 0 367 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 -0.08 49 0 204 0
30JUL26 4.30 P 0.00 0.00 0.00 0.28 -0.09 49 0 373 0
30JUL26 4.40 P 0.00 0.00 0.00 0.34 -0.14 46 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 -0.12 47 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.50 -0.15 47 0 159 0
30JUL26 4.70 P 0.00 0.00 0.00 0.58 -0.15 44 0 50 0
30JUL26 4.80 P 0.81 0.81 0.81 0.70 -0.14 59 2 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.79 -0.14 59 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.87 -0.17 52 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.12 -0.14 62 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.36 -0.17 0 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.61 -0.16 0 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.86 -0.16 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.11 -0.16 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.38 -0.15 114 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.86 -0.16 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.11 -0.17 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.36 -0.16 0 0 0 0
28AUG26 3.10 P 0.02 0.02 0.02 0.02 - 53 150 150 -
28AUG26 3.20 P 0.00 0.00 0.00 0.03 - 53 0 0 -
28AUG26 3.30 P 0.00 0.00 0.00 0.04 -0.01 52 0 100 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 -0.03 50 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 -0.04 49 0 13 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 -0.04 50 0 16 0
28AUG26 3.90 P 0.18 0.18 0.18 0.18 -0.05 49 7 48 +7
28AUG26 4.00 P 0.25 0.25 0.25 0.22 -0.06 49 5 243 +5
28AUG26 4.10 P 0.00 0.00 0.00 0.27 -0.07 49 0 177 0
28AUG26 4.20 P 0.32 0.32 0.32 0.33 -0.07 50 15 66 +15
28AUG26 4.30 P 0.00 0.00 0.00 0.39 -0.09 50 0 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.45 -0.10 50 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.53 -0.10 52 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.58 -0.13 48 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.66 -0.13 48 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.75 -0.13 51 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.83 -0.15 50 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 -0.13 51 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.14 -0.15 50 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.37 -0.17 49 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.62 -0.16 54 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.86 -0.17 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.11 -0.17 0 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.38 -0.15 76 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.86 -0.17 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.11 -0.17 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.36 -0.17 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 - 49 0 0 -
29SEP26 3.20 P 0.00 0.00 0.00 0.05 - 48 0 0 -
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.02 49 0 130 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.03 48 0 57 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.04 48 0 443 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.05 47 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.04 47 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 256 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.06 48 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 -0.06 48 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.46 -0.08 49 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 -0.09 46 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 -0.11 46 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 -0.10 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 -0.10 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 -0.12 46 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 -0.12 48 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.96 -0.13 48 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 -0.14 48 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.40 -0.15 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.66 -0.12 57 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.88 -0.15 53 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 -0.17 0 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.38 -0.15 62 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.63 -0.15 66 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.86 -0.17 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.13 -0.15 73 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.38 -0.15 77 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.86 -0.16 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.11 -0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.36 -0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.61 -0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.86 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.11 -0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.36 -0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.61 -0.16 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.06 - 47 0 0 -
29OCT26 3.20 P 0.00 0.00 0.00 0.07 - 46 0 0 -
29OCT26 3.30 P 0.00 0.00 0.00 0.10 -0.02 48 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.21 -0.04 46 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.39 -0.05 47 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.46 -0.04 48 0 7 0
29OCT26 4.30 P 0.00 0.00 0.00 0.52 -0.06 49 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.55 -0.10 45 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.63 -0.09 47 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.69 -0.11 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.76 -0.12 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.84 -0.11 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.92 -0.11 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.21 -0.13 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.43 -0.13 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.66 -0.13 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 - 45 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.12 - 45 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.03 45 0 22 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.05 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 -0.06 45 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.05 45 0 614 0
30DEC26 4.00 P 0.42 0.42 0.42 0.41 -0.06 44 5 110 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 -0.05 45 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 -0.06 45 0 385 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 -0.06 45 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 -0.07 45 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 -0.08 46 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.77 -0.09 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 -0.10 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 -0.09 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 -0.09 46 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.06 -0.10 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 -0.10 46 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 -0.10 48 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 -0.10 49 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.91 -0.14 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.14 -0.14 45 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.38 -0.15 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.63 -0.15 49 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.88 -0.15 52 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.13 -0.15 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.38 -0.15 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.86 -0.16 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.13 -0.14 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.36 -0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.61 -0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.88 -0.14 71 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.11 -0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.36 -0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.61 -0.16 0 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 - 43 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.17 - 43 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.04 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.04 43 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.04 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.05 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.05 43 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 -0.05 44 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 -0.05 44 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 -0.05 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 -0.05 44 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 -0.07 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 -0.08 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.85 -0.07 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 -0.08 44 0 0 0
30MAR27 4.80 P 1.04 1.04 1.04 0.98 -0.09 43 2 2 +2
30MAR27 4.90 P 0.00 0.00 0.00 1.07 -0.08 44 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.13 -0.10 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 -0.09 45 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 -0.11 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 -0.12 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.95 -0.13 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 -0.14 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 -0.13 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.63 -0.15 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.88 -0.15 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.13 -0.15 47 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.38 -0.15 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.86 -0.16 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.13 -0.14 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.36 -0.16 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.61 -0.16 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.88 -0.14 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.11 -0.16 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 - 44 0 0 -
29JUN27 3.20 P 0.00 0.00 0.00 0.24 - 44 0 0 -
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.03 43 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.04 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.05 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.05 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.05 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 -0.05 43 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 -0.05 43 0 0 0
29JUN27 4.00 P 0.56 0.56 0.56 0.56 -0.07 42 2 16 +2
29JUN27 4.10 P 0.00 0.00 0.00 0.62 -0.07 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 -0.08 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.09 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 -0.08 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.85 -0.09 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.92 -0.07 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.99 -0.07 43 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.05 -0.09 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.12 -0.09 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.19 -0.09 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 -0.10 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 -0.11 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 -0.10 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.98 -0.12 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.21 -0.12 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.43 -0.12 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.66 -0.12 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.90 -0.13 44 0 0 0
TOTAL PUT 229 12,465 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 97.25
10JUL26 60.00 C 0.00 0.00 0.00 37.25 +2.60 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 34.75 +2.59 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 32.25 +2.59 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 29.75 +2.59 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 27.25 +2.59 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 24.75 +2.59 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 22.25 +2.59 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 19.75 +2.59 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 17.25 +2.59 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 14.75 +2.59 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 12.25 +2.58 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 9.75 +2.53 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 7.25 +2.43 0 0 0 -2
10JUL26 92.50 C 0.00 0.00 0.00 4.75 +1.89 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 2.25 +0.76 0 0 0 0
10JUL26 97.50 C 0.83 3.10 0.26 0.00 -0.66 0 48 49 +45
10JUL26 100.00 C 0.15 0.48 0.08 0.00 -0.23 0 46 50 +16
10JUL26 102.50 C 0.42 0.42 0.04 0.00 -0.07 0 3 202 -1
10JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 35 0
10JUL26 107.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 4 0
10JUL26 110.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 108 -1
10JUL26 112.50 C 0.01 0.01 0.01 0.00 -0.01 0 2 7 -2
10JUL26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
10JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
10JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
17JUL26 72.50 C 0.00 0.00 0.00 24.79 - 0 0 0 -
17JUL26 75.00 C 0.00 0.00 0.00 22.30 +2.01 68 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 19.82 +2.02 69 0 0 0
17JUL26 80.00 C 17.90 17.90 17.90 17.36 +2.02 69 1 1 +1
17JUL26 82.50 C 0.00 0.00 0.00 15.39 +2.81 95 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 12.60 +2.20 68 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 10.38 +1.99 68 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 8.34 +1.87 68 0 1 0
17JUL26 92.50 C 0.00 0.00 0.00 6.37 +1.42 65 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 4.80 +1.09 66 0 15 0
17JUL26 97.50 C 3.00 3.00 3.00 3.57 +0.83 68 1 24 -1
17JUL26 100.00 C 3.52 3.52 3.52 2.57 +0.62 69 40 111 +40
17JUL26 102.50 C 1.55 1.55 1.55 1.80 +0.47 69 100 101 +68
17JUL26 105.00 C 1.69 1.69 1.69 1.19 +0.31 69 160 161 +160
17JUL26 107.50 C 1.00 1.60 1.00 0.76 +0.20 69 190 189 +189
17JUL26 110.00 C 0.70 0.70 0.68 0.47 +0.12 69 5 6 +5
17JUL26 112.50 C 0.00 0.00 0.00 0.28 +0.07 68 0 0 0
17JUL26 115.00 C 0.68 0.68 0.68 0.17 +0.04 69 5 5 +5
17JUL26 117.50 C 0.00 0.00 0.00 0.10 +0.02 69 0 1 0
17JUL26 120.00 C 0.00 0.00 0.00 0.06 +0.01 70 0 6 0
17JUL26 122.50 C 0.00 0.00 0.00 0.03 0.00 69 0 0 0
17JUL26 125.00 C 0.15 0.15 0.15 0.02 0.00 71 1 6 0
30JUL26 60.00 C 0.00 0.00 0.00 37.27 +2.54 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 34.80 +2.53 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 32.35 +2.53 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 29.89 +2.53 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 27.44 +1.95 66 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 25.77 +3.24 98 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 23.23 +2.55 88 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 20.92 +2.92 84 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.53 +2.72 78 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 16.40 +2.62 76 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.32 +2.56 73 0 5 0
30JUL26 87.50 C 11.94 11.94 11.94 12.01 +1.85 66 2 32 -2
30JUL26 90.00 C 0.00 0.00 0.00 10.58 +2.00 70 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 8.70 +1.66 67 0 36 0
30JUL26 95.00 C 8.80 8.80 8.80 7.17 +1.28 65 1 16 0
30JUL26 97.50 C 6.21 6.21 6.21 6.01 +1.15 66 1 18 +1
30JUL26 100.00 C 6.16 6.56 6.16 5.02 +0.97 67 32 56 -12
30JUL26 102.50 C 0.00 0.00 0.00 4.14 +0.88 68 0 25 0
30JUL26 105.00 C 0.00 0.00 0.00 3.33 +0.74 68 0 32 0
30JUL26 107.50 C 3.45 4.20 3.26 2.65 +0.61 67 14 42 -5
30JUL26 110.00 C 3.00 3.34 2.34 2.09 +0.50 67 3 557 -1
30JUL26 112.50 C 0.00 0.00 0.00 1.64 +0.41 67 0 27 0
30JUL26 115.00 C 2.36 2.36 1.98 1.27 +0.33 67 4 42 +2
30JUL26 117.50 C 1.89 2.02 1.50 0.98 +0.26 67 23 49 -7
30JUL26 120.00 C 1.75 1.75 1.75 0.74 +0.20 67 1 83 +1
30JUL26 122.50 C 0.00 0.00 0.00 0.56 +0.15 67 0 35 0
30JUL26 125.00 C 1.00 1.03 1.00 0.42 +0.12 67 3 32 +2
30JUL26 127.50 C 0.00 0.00 0.00 0.32 +0.10 67 0 6 0
30JUL26 130.00 C 0.70 0.70 0.60 0.23 +0.07 67 8 141 -7
30JUL26 132.50 C 0.59 0.60 0.59 0.17 +0.05 67 22 25 -22
30JUL26 135.00 C 0.55 0.72 0.55 0.13 +0.04 67 11 112 +5
30JUL26 137.50 C 0.00 0.00 0.00 0.09 +0.02 67 0 2 0
30JUL26 140.00 C 0.37 0.37 0.37 0.07 +0.02 67 1 562 +1
30JUL26 142.50 C 0.00 0.00 0.00 0.05 +0.01 67 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.04 +0.01 68 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.03 +0.01 68 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 160.00 C 0.10 0.10 0.10 0.01 0.00 72 5 85 -5
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
28AUG26 60.00 C 0.00 0.00 0.00 37.96 +2.08 80 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 35.21 +1.72 64 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.35 +2.22 79 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.69 +2.07 69 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 28.36 +2.08 67 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.38 +1.84 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 24.02 +2.12 66 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.87 +1.60 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.01 +1.49 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.32 +1.93 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.06 +1.84 71 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.49 +1.88 71 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 13.92 +2.04 70 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 12.15 +1.74 67 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 10.74 +1.37 66 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 9.62 +1.24 67 0 0 0
28AUG26 100.00 C 9.20 9.60 9.00 8.67 +1.19 68 5 13 +2
28AUG26 102.50 C 0.00 0.00 0.00 7.76 +1.08 68 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 6.94 +1.06 69 0 0 0
28AUG26 107.50 C 7.00 7.10 7.00 6.12 +0.96 69 2 52 0
28AUG26 110.00 C 6.00 6.00 6.00 5.38 +0.87 69 1 45 +1
28AUG26 112.50 C 0.00 0.00 0.00 4.72 +0.79 68 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 4.13 +0.71 68 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 3.60 +0.63 68 0 15 0
28AUG26 120.00 C 4.40 4.60 4.40 3.14 +0.57 68 5 180 +1
28AUG26 122.50 C 0.00 0.00 0.00 2.73 +0.51 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.37 +0.45 68 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 2.05 +0.40 68 0 15 0
28AUG26 130.00 C 2.99 2.99 2.99 1.77 +0.35 68 1 118 0
28AUG26 132.50 C 0.00 0.00 0.00 1.53 +0.31 68 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.32 +0.27 68 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 1.14 +0.24 68 0 75 0
28AUG26 140.00 C 2.10 2.10 2.10 0.98 +0.21 68 1 19 +1
28AUG26 142.50 C 0.00 0.00 0.00 0.84 +0.19 68 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.72 +0.16 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.62 +0.14 68 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.53 +0.12 68 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.45 +0.10 68 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.38 +0.09 68 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.33 +0.08 68 0 0 0
28AUG26 160.00 C 0.94 0.94 0.94 0.28 +0.07 68 15 18 +10
29SEP26 60.00 C 0.00 0.00 0.00 38.46 +2.12 71 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 35.95 +2.37 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.76 +2.28 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.70 +2.33 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.55 +1.77 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.53 +1.92 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.17 +2.39 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.58 +1.48 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 22.39 +2.25 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.03 +1.43 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.01 +1.78 67 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 17.39 +1.92 66 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 16.28 +2.03 68 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 14.79 +1.81 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.20 +1.32 65 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 12.14 +1.21 65 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 11.26 +1.22 66 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 10.38 +1.30 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.35 +1.04 66 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 8.59 +1.01 67 0 150 0
29SEP26 110.00 C 9.55 9.55 8.55 7.83 +0.97 67 2 15 +2
29SEP26 112.50 C 0.00 0.00 0.00 7.10 +0.90 67 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 6.43 +0.83 66 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 5.82 +0.92 66 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 5.26 +0.84 66 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 4.75 +0.77 66 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 4.29 +0.71 66 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.75 +0.53 65 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 3.38 +0.49 65 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 3.04 +0.44 65 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.74 +0.41 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.46 +0.37 65 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.21 +0.34 65 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.99 +0.31 65 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.78 +0.28 65 0 8 0
29SEP26 147.50 C 0.00 0.00 0.00 1.60 +0.25 65 0 0 0
29SEP26 150.00 C 2.58 2.58 2.58 1.43 +0.23 65 1 3 +1
29SEP26 152.50 C 0.00 0.00 0.00 1.29 +0.21 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.15 +0.19 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.03 +0.17 65 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.93 +0.16 65 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.83 +0.14 65 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.74 +0.13 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.66 +0.11 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.59 +0.10 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.55 +0.11 66 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 35.06 +2.53 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.78 +2.27 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.56 +1.78 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 28.98 +2.04 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.14 +2.01 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.29 +1.91 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.75 +1.99 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.13 +2.11 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.44 +1.65 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.85 +1.32 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.47 +1.28 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.46 +1.40 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.95 +1.40 63 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 13.89 +1.35 63 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 12.91 +1.24 64 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 12.10 +1.26 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 11.16 +1.10 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.34 +1.04 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 9.53 +0.98 65 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 8.77 +0.91 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.07 +1.06 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.41 +0.98 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 6.61 +0.71 63 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 6.25 +0.84 64 0 0 0
29OCT26 125.00 C 7.00 7.00 7.00 5.74 +0.64 64 15 30 +15
30DEC26 60.00 C 0.00 0.00 0.00 40.29 +2.31 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.25 +2.28 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.27 +2.24 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.40 +1.67 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.51 +1.62 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.64 +1.70 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.85 +1.32 61 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 27.39 +1.44 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.23 +1.78 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.76 +1.74 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.93 +1.46 62 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 21.58 +1.12 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.33 +1.05 62 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 19.19 +1.01 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.17 +1.25 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.10 +0.98 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.53 +1.32 64 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 15.54 +1.49 64 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 14.56 +1.30 64 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 13.71 +1.27 64 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 12.88 +1.09 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 12.09 +1.03 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.35 +0.98 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.65 +0.93 63 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 9.99 +0.88 63 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 9.37 +0.83 63 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 8.79 +0.79 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.24 +0.75 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.50 +0.48 62 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.04 +0.46 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.60 +0.44 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.18 +0.41 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.80 +0.39 62 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 5.43 +0.37 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.09 +0.35 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.78 +0.34 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.48 +0.32 62 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 4.20 +0.30 62 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.93 +0.28 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.69 +0.27 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.46 +0.25 62 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 3.24 +0.24 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.04 +0.23 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.85 +0.21 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.67 +0.20 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.50 +0.18 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.09 +2.04 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.19 +1.98 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.36 +1.92 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.60 +1.87 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.91 +1.81 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.29 +1.76 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.73 +1.82 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.25 +1.65 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.84 +1.47 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.49 +1.58 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.21 +1.60 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.99 +1.54 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.53 +1.18 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.82 +1.03 61 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 22.31 +1.53 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.87 +1.05 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.47 +2.14 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 19.63 +2.13 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.22 +1.50 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.33 +1.35 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.67 +1.06 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.94 +1.09 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 15.33 +1.19 63 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 14.59 +1.19 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 14.00 +1.19 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 13.43 +1.24 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 12.81 +1.20 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.21 +1.16 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.64 +1.12 63 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 11.10 +1.08 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.59 +1.05 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.10 +1.01 63 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 9.63 +0.98 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.19 +0.95 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 8.76 +0.91 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.36 +0.88 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.98 +0.85 63 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 7.61 +0.82 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.26 +0.79 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.93 +0.76 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.42 +0.54 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.13 +0.52 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.03 +0.68 63 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.59 +0.49 62 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.50 +0.64 63 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 5.10 +0.46 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.89 +1.91 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 42.13 +1.86 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 40.43 +1.80 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 38.80 +1.75 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.23 +1.69 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.73 +1.64 60 0 0 0
29JUN27 75.00 C 37.20 37.20 37.20 34.28 +1.58 60 1 1 0
29JUN27 77.50 C 0.00 0.00 0.00 32.91 +1.54 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.59 +1.49 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 30.33 +1.45 60 0 0 0
29JUN27 85.00 C 27.75 27.75 27.75 29.13 +1.38 60 1 1 -1
29JUN27 87.50 C 0.00 0.00 0.00 27.99 +1.35 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 26.89 +1.50 60 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 26.10 +1.70 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.11 +1.66 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 24.19 +1.64 61 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.30 +1.58 61 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 22.41 +1.25 61 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 21.62 +1.51 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 20.84 +1.45 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.07 +1.41 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 19.38 +1.44 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 18.70 +1.48 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.01 +1.48 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.31 +1.44 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 16.64 +1.41 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.00 +1.37 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.38 +1.34 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.79 +1.30 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.23 +1.27 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.68 +1.23 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.16 +1.20 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.66 +1.17 62 0 12 0
TOTAL CALL 786 7,533 +505
10JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
10JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 15 0
10JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 4 0
10JUL26 92.50 P 0.50 0.50 0.05 0.00 -0.77 0 19 16 +5
10JUL26 95.00 P 1.80 1.80 0.04 0.00 -1.88 0 48 38 +32
10JUL26 97.50 P 4.10 4.10 0.11 0.25 -3.34 0 174 0 -14
10JUL26 100.00 P 1.50 1.50 1.50 2.75 -2.82 0 6 0 -3
10JUL26 102.50 P 0.00 0.00 0.00 5.25 -2.66 0 0 0 -1
10JUL26 105.00 P 0.00 0.00 0.00 7.75 -2.61 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 10.25 -2.60 0 0 0 -1
10JUL26 110.00 P 0.00 0.00 0.00 12.75 -2.60 0 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 15.25 -2.60 0 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 17.75 -2.60 0 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 20.25 -2.60 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 22.75 -2.60 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 25.25 -2.60 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 27.75 -2.60 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
17JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.06 71 0 0 0
17JUL26 80.00 P 0.09 0.09 0.09 0.07 -0.12 70 1 16 0
17JUL26 82.50 P 0.00 0.00 0.00 0.15 -0.22 69 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.31 -0.37 69 0 0 0
17JUL26 87.50 P 1.15 1.15 0.53 0.57 -0.58 68 4 8 -1
17JUL26 90.00 P 0.68 0.68 0.68 1.00 -0.84 67 1 9 +1
17JUL26 92.50 P 1.35 1.35 1.35 1.66 -1.16 67 1 18 +1
17JUL26 95.00 P 2.12 2.50 2.12 2.54 -1.54 67 2 34 +2
17JUL26 97.50 P 3.19 3.83 2.77 3.83 -1.70 69 8 55 +1
17JUL26 100.00 P 4.64 4.64 3.87 5.38 -1.81 71 21 47 +1
17JUL26 102.50 P 0.00 0.00 0.00 7.16 -1.92 73 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 8.85 -2.29 68 0 1 0
17JUL26 107.50 P 0.00 0.00 0.00 10.94 -2.40 68 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 12.89 -2.75 55 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 15.48 -2.54 68 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 17.87 -2.56 68 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 20.55 -2.34 88 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 23.10 -2.26 98 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 25.41 -2.44 92 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 27.85 -2.50 93 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.03 68 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.09 -0.06 68 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.16 -0.10 67 0 18 0
30JUL26 75.00 P 0.00 0.00 0.00 0.27 -0.16 67 0 21 0
30JUL26 77.50 P 0.00 0.00 0.00 0.42 -0.23 66 0 92 0
30JUL26 80.00 P 0.00 0.00 0.00 0.67 -0.32 66 0 58 0
30JUL26 82.50 P 0.81 0.81 0.81 1.01 -0.44 66 4 72 0
30JUL26 85.00 P 0.00 0.00 0.00 1.47 -0.57 66 0 83 0
30JUL26 87.50 P 1.65 1.71 1.55 2.07 -0.72 66 6 37 0
30JUL26 90.00 P 3.58 3.58 2.39 2.81 -0.87 65 4 68 -4
30JUL26 92.50 P 3.30 3.57 2.75 3.70 -1.13 65 6 31 -4
30JUL26 95.00 P 4.45 4.45 4.45 4.76 -1.42 65 10 27 0
30JUL26 97.50 P 0.00 0.00 0.00 6.16 -1.53 67 0 39 0
30JUL26 100.00 P 6.60 7.08 6.60 7.70 -1.65 68 2 91 +1
30JUL26 102.50 P 0.00 0.00 0.00 9.36 -1.51 69 0 19 0
30JUL26 105.00 P 0.00 0.00 0.00 10.52 -2.19 63 0 43 0
30JUL26 107.50 P 0.00 0.00 0.00 12.68 -1.98 67 0 43 0
30JUL26 110.00 P 0.00 0.00 0.00 14.63 -2.11 67 0 24 0
30JUL26 112.50 P 0.00 0.00 0.00 16.29 -2.61 60 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 18.58 -2.53 62 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 20.65 -2.43 57 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 23.10 -2.38 60 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 26.07 -2.19 77 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 28.03 -2.79 66 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 30.80 -2.16 79 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 33.35 -2.06 85 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 35.32 -2.56 67 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 38.02 -2.34 81 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 40.26 -2.59 66 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 43.05 -2.30 90 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 45.60 -2.25 95 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 48.09 -2.26 98 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 50.39 -2.46 91 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 53.03 -2.32 103 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 55.25 -2.60 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 57.78 -2.57 89 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 60.25 -2.60 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 62.75 -2.60 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 65.25 -2.60 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 67.75 -2.60 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 70.25 -2.60 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 72.77 -2.58 102 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 75.25 -2.60 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 -0.06 67 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.28 -0.10 68 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.43 -0.13 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.63 -0.17 68 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.83 -0.27 67 0 126 0
28AUG26 72.50 P 0.00 0.00 0.00 1.20 -0.24 68 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 1.52 -0.36 67 0 3 0
28AUG26 77.50 P 0.00 0.00 0.00 2.00 -0.40 67 0 34 0
28AUG26 80.00 P 2.28 2.45 2.28 2.53 -0.54 67 2 42 -2
28AUG26 82.50 P 0.00 0.00 0.00 3.20 -0.61 66 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 3.96 -0.70 66 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 4.80 -0.86 66 0 20 0
28AUG26 90.00 P 0.00 0.00 0.00 5.80 -1.01 66 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 6.96 -1.12 67 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 8.26 -1.20 67 0 101 0
28AUG26 97.50 P 0.00 0.00 0.00 9.63 -1.33 68 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 11.13 -1.43 68 0 12 0
28AUG26 102.50 P 0.00 0.00 0.00 12.69 -1.56 69 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 14.43 -1.70 69 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 16.21 -1.26 70 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 18.02 -1.36 70 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 19.99 -1.35 71 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 21.89 -1.50 72 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 23.31 -2.05 67 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 26.15 -1.29 74 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 27.32 -2.35 65 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 30.35 -1.53 74 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 32.55 -1.60 75 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 34.75 -1.61 75 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 37.06 -1.60 76 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 38.69 -2.68 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 41.60 -2.12 76 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 44.09 -1.72 79 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 45.88 -2.14 70 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 48.74 -1.75 79 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 50.62 -2.26 69 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 53.43 -2.12 78 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 55.91 -2.03 80 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 57.86 -2.54 67 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 60.53 -2.35 75 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 63.27 -2.17 84 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.59 -0.15 66 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 0.81 -0.14 66 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.04 -0.21 65 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.36 -0.29 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.81 -0.28 65 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 2.26 -0.37 65 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 2.76 -0.49 65 0 29 0
29SEP26 77.50 P 0.00 0.00 0.00 3.40 -0.54 65 0 46 0
29SEP26 80.00 P 3.80 3.80 3.80 4.09 -0.65 64 1 68 -1
29SEP26 82.50 P 0.00 0.00 0.00 4.91 -0.70 64 0 67 0
29SEP26 85.00 P 5.53 5.53 5.53 5.77 -0.81 64 4 41 -1
29SEP26 87.50 P 0.00 0.00 0.00 6.76 -0.92 64 0 11 0
29SEP26 90.00 P 9.00 9.00 7.00 7.81 -1.10 64 7 12 -3
29SEP26 92.50 P 0.00 0.00 0.00 9.09 -1.14 65 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 10.42 -1.22 65 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 11.83 -1.31 66 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 13.39 -0.77 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 14.96 -0.90 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 16.35 -1.22 65 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 18.07 -1.27 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 19.84 -1.46 66 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 21.76 -1.81 67 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 23.75 -1.79 68 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 25.39 -2.07 66 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 27.69 -1.92 68 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 29.21 -2.37 65 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 31.44 -2.27 67 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 33.47 -2.39 66 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 35.51 -2.75 65 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 38.63 -1.31 73 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 40.45 -1.78 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 42.82 -2.03 72 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 45.07 -2.16 72 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 47.49 -1.89 73 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.63 -1.57 72 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.07 -1.93 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.38 -1.96 74 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 56.76 -1.93 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.07 -2.16 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.30 -1.65 73 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 63.27 -2.70 68 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 65.51 -2.86 64 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 68.54 -1.97 75 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 70.97 -1.99 75 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 72.89 -2.54 66 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 75.70 -2.20 74 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.60 -0.31 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.01 -0.45 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.58 -0.44 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.15 -0.42 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.82 -0.45 63 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.54 -0.51 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.20 -0.73 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.07 -0.77 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.04 -0.89 62 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.12 -1.00 62 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.34 -1.04 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 10.61 -1.12 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.97 -1.19 63 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.28 -1.35 63 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.91 -1.31 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.50 -1.54 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.33 -0.87 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.54 -1.30 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.53 -1.37 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.13 -1.60 64 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.08 -1.34 65 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 26.89 -1.78 65 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.30 -1.29 67 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.84 -1.79 65 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.73 -1.77 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.96 -0.28 62 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 2.38 -0.37 61 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 2.92 -0.40 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.48 -0.46 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.13 -0.54 61 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.86 -0.54 61 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 5.59 -0.69 61 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.49 -0.70 61 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 7.39 -0.75 61 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 8.37 -0.86 61 0 18 0
30DEC26 85.00 P 0.00 0.00 0.00 9.45 -0.87 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 10.63 -0.86 61 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.86 -0.95 61 0 19 0
30DEC26 92.50 P 0.00 0.00 0.00 13.20 -1.00 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 14.58 -1.09 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 16.06 -1.14 62 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 17.59 -1.21 62 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 19.19 -1.50 63 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 21.24 -1.23 64 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 22.92 -1.32 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 24.68 -1.38 65 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 26.22 -0.99 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.71 -1.22 63 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.90 -0.94 65 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.83 -0.96 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 33.78 -1.25 65 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 35.70 -1.07 65 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 37.66 -1.15 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.82 -1.06 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.81 -1.16 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 44.02 -1.07 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.14 -1.09 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.28 -1.26 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.29 -1.43 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.47 -1.43 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 54.83 -1.31 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.90 -1.48 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 58.51 -2.15 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.36 -1.49 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.62 -1.53 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.89 -1.56 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 67.70 -2.04 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.61 -1.41 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.90 -1.41 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 75.17 -1.47 70 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.47 -1.49 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.51 -0.25 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.10 -0.29 61 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.79 -0.36 61 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.55 -0.36 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.31 -0.43 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.20 -0.48 61 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.13 -0.49 61 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 9.07 -0.56 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.12 -0.63 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.24 -0.63 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.37 -0.64 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.51 -0.80 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 14.82 -0.81 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.14 -0.88 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.50 -1.01 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 18.99 -1.03 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.47 -1.14 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 22.07 -1.19 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.71 -1.24 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.49 -0.78 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.20 -0.83 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.99 -0.83 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.84 -0.94 62 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.69 -0.96 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.55 -0.96 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.36 -1.13 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.42 -0.99 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.25 -1.06 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.25 -1.20 63 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.26 -1.20 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.30 -1.23 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.38 -1.22 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.04 -1.67 62 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 52.55 -1.28 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.67 -1.30 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.82 -1.28 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.11 -1.18 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.22 -1.36 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.32 -1.40 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.09 -1.96 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.27 -1.93 63 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.37 -2.15 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.69 -2.02 63 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.01 -2.01 64 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.81 -1.37 66 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 78.99 -1.47 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.91 -0.31 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.72 -0.13 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.52 -0.31 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.11 -0.41 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.06 -0.42 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.02 -0.71 60 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.99 -0.46 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.04 -0.55 60 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.19 -0.55 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.34 -0.57 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.64 -0.70 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.80 -0.75 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.15 -0.81 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 18.57 -0.87 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 20.03 -0.92 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 21.54 -0.97 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.11 -1.01 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 24.71 -1.07 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 26.36 -1.11 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.05 -1.15 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.76 -1.06 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 31.30 -1.32 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.09 -1.36 60 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 35.11 -0.97 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.00 -0.94 61 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.97 -0.82 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.79 -1.14 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 42.75 -1.08 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.22 -1.48 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 46.32 -1.47 61 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.75 -1.15 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.32 -1.54 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.74 -1.15 63 0 0 0
TOTAL PUT 331 5,971 +9
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$ 110.20
10JUL26 67.50 C 0.00 0.00 0.00 42.70 +2.19 0 0 0 -1,000
10JUL26 70.00 C 0.00 0.00 0.00 40.20 +2.19 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 37.70 +2.19 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 35.20 +2.19 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 32.70 +2.19 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 30.20 +2.19 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 27.70 +2.19 0 0 0 0
10JUL26 85.00 C 25.30 25.30 25.30 25.20 +2.19 0 1 0 -1
10JUL26 87.50 C 0.00 0.00 0.00 22.70 +2.19 0 0 0 -20
10JUL26 90.00 C 19.20 21.80 19.20 20.20 +2.19 0 132 0 -163
10JUL26 92.50 C 20.00 20.00 18.29 17.70 +2.19 0 9 0 -533
10JUL26 95.00 C 17.52 17.52 16.00 15.20 +2.19 0 11 0 -1,737
10JUL26 97.50 C 14.95 14.95 13.27 12.70 +2.19 0 22 0 -3,907
10JUL26 100.00 C 9.00 12.48 7.93 10.20 +2.17 0 269 0 -2,301
10JUL26 102.50 C 9.90 10.38 8.00 7.70 +2.20 0 388 0 -1,058
10JUL26 105.00 C 5.33 7.50 4.90 5.20 +1.84 0 687 0 -1,219
10JUL26 107.50 C 2.70 5.00 2.10 2.70 +0.96 0 549 0 -752
10JUL26 110.00 C 1.29 3.00 0.20 0.20 -0.53 0 3,917 52 -1,829
10JUL26 112.50 C 0.30 1.30 0.02 0.00 -0.25 0 3,482 981 -524
10JUL26 115.00 C 0.11 0.45 0.01 0.00 -0.07 0 1,236 566 +72
10JUL26 117.50 C 0.11 0.12 0.01 0.00 -0.02 0 442 853 +283
10JUL26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 449 510 +205
10JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
10JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 128 0
10JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
10JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 38.18 +2.46 181 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 35.69 +2.45 169 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 33.19 +2.45 157 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 30.72 +2.48 147 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 28.22 +2.48 135 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 25.71 +2.46 123 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 23.21 +2.43 112 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 20.73 +2.41 102 0 0 0
17JUL26 92.50 C 18.80 18.80 18.80 18.26 +2.65 92 2 94 -2
17JUL26 95.00 C 16.00 16.12 16.00 15.28 +2.10 47 6 270 0
17JUL26 97.50 C 14.50 14.80 13.13 13.22 +2.38 69 65 966 -30
17JUL26 100.00 C 12.50 12.50 10.95 10.45 +2.07 46 66 851 0
17JUL26 102.50 C 8.90 9.70 8.48 8.23 +1.79 47 14 930 +1
17JUL26 105.00 C 7.99 7.99 6.40 6.35 +1.60 50 69 459 +18
17JUL26 107.50 C 4.59 5.96 4.40 4.28 +0.92 44 58 387 +15
17JUL26 110.00 C 3.22 4.81 2.80 3.00 +0.68 47 1,570 985 -387
17JUL26 112.50 C 2.13 3.48 1.85 1.95 +0.41 47 2,486 1,850 +668
17JUL26 115.00 C 1.36 2.41 1.12 1.17 +0.23 47 2,864 1,418 +558
17JUL26 117.50 C 0.98 1.60 0.76 0.66 +0.11 47 975 744 -150
17JUL26 120.00 C 0.60 1.15 0.49 0.35 +0.05 47 1,977 629 +445
17JUL26 122.50 C 0.60 0.74 0.33 0.17 +0.01 47 1,289 1,301 +1,119
17JUL26 125.00 C 0.31 0.51 0.21 0.08 0.00 47 603 629 +503
17JUL26 127.50 C 0.30 0.32 0.19 0.04 0.00 47 191 112 +12
17JUL26 130.00 C 0.15 0.25 0.10 0.02 0.00 48 42 315 +36
30JUL26 60.00 C 0.00 0.00 0.00 50.32 +1.99 97 0 647 0
30JUL26 62.50 C 0.00 0.00 0.00 47.82 +2.00 89 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 45.33 +1.99 86 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 42.84 +2.01 82 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 40.34 +1.99 76 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 38.18 +2.39 103 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 35.69 +2.32 96 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.19 +2.30 89 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 30.72 +2.48 83 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 28.22 +2.29 77 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.02 +2.53 80 0 1,312 0
30JUL26 87.50 C 24.50 24.50 24.50 23.58 +2.52 74 1 314 -1
30JUL26 90.00 C 21.00 21.00 21.00 21.06 +2.07 67 1 4,321 -1
30JUL26 92.50 C 19.25 19.25 18.50 18.26 +2.12 52 2 4,097 0
30JUL26 95.00 C 15.00 17.50 15.00 16.04 +2.43 52 368 6,204 -101
30JUL26 97.50 C 15.00 15.90 15.00 13.50 +1.97 45 18 2,265 -7
30JUL26 100.00 C 11.50 13.80 10.50 11.20 +1.52 41 177 6,869 -76
30JUL26 102.50 C 11.60 11.60 9.33 9.45 +1.45 44 40 5,345 -18
30JUL26 105.00 C 7.50 9.65 7.45 7.60 +1.09 43 71 11,694 -42
30JUL26 107.50 C 5.50 8.02 5.50 6.23 +0.86 45 28 3,942 -1
30JUL26 110.00 C 4.50 6.50 4.50 4.78 +0.69 44 977 12,084 -148
30JUL26 112.50 C 3.80 5.30 3.65 3.79 +0.63 45 3,699 6,527 -448
30JUL26 115.00 C 2.79 4.26 2.79 2.85 +0.44 45 1,228 7,986 -588
30JUL26 117.50 C 2.50 3.33 2.16 2.10 +0.30 45 604 3,786 +14
30JUL26 120.00 C 1.88 2.63 1.60 1.51 +0.19 45 2,942 13,683 +49
30JUL26 122.50 C 1.60 2.06 1.29 1.07 +0.05 45 835 5,468 +325
30JUL26 125.00 C 1.00 1.65 0.93 0.74 +0.01 45 1,401 11,010 +645
30JUL26 127.50 C 0.80 1.27 0.78 0.50 -0.01 45 1,955 3,576 -20
30JUL26 130.00 C 0.65 1.01 0.56 0.33 -0.02 45 1,355 3,475 -177
30JUL26 132.50 C 0.55 0.75 0.45 0.22 -0.02 45 511 2,942 +232
30JUL26 135.00 C 0.32 0.61 0.32 0.14 -0.02 45 87 8,546 +15
30JUL26 137.50 C 0.50 0.50 0.30 0.09 -0.02 45 167 4,336 -33
30JUL26 140.00 C 0.32 0.40 0.32 0.06 -0.01 45 54 7,470 -4
30JUL26 142.50 C 0.31 0.33 0.28 0.04 -0.01 46 9 1,748 +4
30JUL26 145.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 2,436 0
30JUL26 147.50 C 0.11 0.14 0.11 0.01 -0.01 44 40 1,935 0
30JUL26 150.00 C 0.11 0.18 0.11 0.01 0.00 46 43 5,907 +20
30JUL26 152.50 C 0.15 0.15 0.13 0.01 0.00 48 159 1,521 -9
30JUL26 155.00 C 0.11 0.13 0.11 0.01 0.00 50 357 2,616 -352
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,263 0
30JUL26 160.00 C 0.07 0.07 0.06 0.01 0.00 55 46 3,928 -38
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,295 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,280 0
30JUL26 170.00 C 0.05 0.05 0.02 0.01 0.00 63 105 1,024 +105
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 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 80 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 83 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 86 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 50.54 +2.00 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.03 +1.95 68 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.59 +1.96 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.14 +1.93 66 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.70 +1.90 65 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 38.28 +2.37 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.86 +2.36 61 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 33.44 +2.35 59 0 0 0
28AUG26 80.00 C 33.22 33.22 33.22 31.37 +2.68 64 2 7 +2
28AUG26 82.50 C 0.00 0.00 0.00 29.11 +2.79 63 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.59 +2.59 57 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 24.31 +2.39 56 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 22.11 +2.58 54 0 697 0
28AUG26 92.50 C 18.73 19.54 18.73 19.27 +1.80 45 25 1,184 -10
28AUG26 95.00 C 17.00 19.50 17.00 17.30 +1.83 46 31 2,296 +25
28AUG26 97.50 C 0.00 0.00 0.00 15.46 +2.01 46 0 3,156 0
28AUG26 100.00 C 14.02 15.55 13.48 13.65 +1.64 46 36 2,466 -30
28AUG26 102.50 C 12.88 12.88 12.88 11.94 +1.68 46 1 3,912 -1
28AUG26 105.00 C 11.40 11.88 10.70 10.41 +1.53 46 4 2,359 -2
28AUG26 107.50 C 9.62 10.50 8.95 8.90 +1.09 45 101 3,639 -64
28AUG26 110.00 C 8.21 9.38 7.70 7.72 +1.02 46 572 6,246 +166
28AUG26 112.50 C 6.92 8.16 6.90 6.74 +1.03 47 168 3,157 +99
28AUG26 115.00 C 5.38 7.15 5.38 5.78 +0.88 47 308 1,548 +60
28AUG26 117.50 C 5.59 6.04 5.10 4.87 +0.72 47 237 1,419 +90
28AUG26 120.00 C 3.97 5.38 3.97 4.08 +0.60 47 749 5,848 -135
28AUG26 122.50 C 3.79 4.40 3.60 3.40 +0.52 46 143 1,511 -44
28AUG26 125.00 C 3.08 3.90 3.08 2.81 +0.43 46 234 4,505 +113
28AUG26 127.50 C 3.04 3.32 2.65 2.32 +0.37 46 226 2,379 +128
28AUG26 130.00 C 2.38 3.00 2.26 1.90 +0.31 46 704 4,278 +310
28AUG26 132.50 C 2.08 2.50 2.08 1.54 +0.25 46 261 3,278 +258
28AUG26 135.00 C 1.75 2.22 1.75 1.25 +0.21 46 391 2,052 +19
28AUG26 137.50 C 1.38 1.86 1.38 1.01 +0.17 46 304 1,524 +159
28AUG26 140.00 C 1.18 1.65 1.10 0.81 +0.14 46 436 3,017 +388
28AUG26 142.50 C 1.02 1.32 1.02 0.65 +0.12 46 176 3,391 +104
28AUG26 145.00 C 0.91 1.02 0.90 0.51 +0.09 46 125 2,493 +2
28AUG26 147.50 C 0.87 1.02 0.78 0.41 +0.07 46 762 2,007 +434
28AUG26 150.00 C 0.72 0.96 0.72 0.32 +0.06 46 696 9,578 +130
28AUG26 152.50 C 0.78 0.78 0.71 0.25 +0.04 46 500 3,177 +319
28AUG26 155.00 C 0.61 0.64 0.61 0.20 +0.04 46 128 2,926 +90
28AUG26 157.50 C 0.00 0.00 0.00 0.15 +0.02 46 0 646 0
28AUG26 160.00 C 0.45 0.53 0.45 0.12 +0.02 46 2 1,796 0
28AUG26 162.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 921 0
28AUG26 165.00 C 0.33 0.33 0.33 0.07 +0.01 46 45 1,955 0
28AUG26 167.50 C 0.34 0.34 0.34 0.06 +0.01 46 65 291 0
28AUG26 170.00 C 0.31 0.31 0.27 0.05 +0.01 47 250 432 +219
28AUG26 172.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 384 0
28AUG26 175.00 C 0.25 0.25 0.25 0.03 +0.01 47 86 923 +21
28AUG26 177.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 728 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
28AUG26 190.00 C 0.10 0.10 0.10 0.01 0.00 49 2 362 +2
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
28AUG26 200.00 C 0.06 0.06 0.06 0.01 0.00 53 100 710 0
29SEP26 60.00 C 0.00 0.00 0.00 51.12 +2.28 76 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 48.70 +2.28 73 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.30 +2.27 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.89 +2.54 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.48 +2.26 65 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 39.08 +2.67 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.79 +2.79 61 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 34.40 +2.74 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.96 +2.63 55 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 29.64 +2.57 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.52 +2.65 53 0 1,302 0
29SEP26 87.50 C 0.00 0.00 0.00 25.34 +2.59 51 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 23.19 +2.15 50 0 662 0
29SEP26 92.50 C 22.65 22.65 22.65 21.17 +2.01 49 1 1,122 -1
29SEP26 95.00 C 18.00 18.90 18.00 19.25 +2.14 48 4 3,801 -3
29SEP26 97.50 C 0.00 0.00 0.00 17.15 +2.19 46 0 4,871 0
29SEP26 100.00 C 16.00 17.10 13.63 15.50 +1.71 46 21 1,724 -17
29SEP26 102.50 C 13.82 13.82 13.82 13.82 +1.70 45 1 1,255 0
29SEP26 105.00 C 13.44 13.44 12.80 12.49 +1.59 45 4 3,469 +1
29SEP26 107.50 C 11.96 12.01 11.10 11.10 +1.33 45 141 1,733 +44
29SEP26 110.00 C 9.93 11.37 9.93 10.00 +1.36 46 636 9,020 -161
29SEP26 112.50 C 9.10 10.05 8.81 8.90 +1.30 46 640 1,861 -49
29SEP26 115.00 C 9.00 9.10 7.97 7.92 +1.12 46 1,377 2,915 +461
29SEP26 117.50 C 7.77 8.02 7.07 7.05 +1.09 46 3,329 3,496 +2,517
29SEP26 120.00 C 6.20 7.26 5.73 6.23 +0.96 46 506 5,764 +151
29SEP26 122.50 C 6.34 6.34 5.59 5.46 +0.88 46 350 4,802 +106
29SEP26 125.00 C 5.80 5.80 4.95 4.77 +0.80 46 180 6,325 +51
29SEP26 127.50 C 4.30 5.18 4.30 4.15 +0.72 46 938 3,680 -265
29SEP26 130.00 C 4.00 4.64 4.00 3.61 +0.66 46 554 17,460 +60
29SEP26 132.50 C 4.10 4.10 3.54 3.13 +0.59 46 275 1,925 0
29SEP26 135.00 C 3.22 3.22 3.17 2.70 +0.53 46 21 6,557 -20
29SEP26 137.50 C 3.00 3.30 2.82 2.33 +0.47 46 474 5,053 +374
29SEP26 140.00 C 2.63 2.85 2.50 2.00 +0.42 46 733 18,799 +335
29SEP26 142.50 C 2.24 2.55 2.24 1.72 +0.37 46 286 3,688 +65
29SEP26 145.00 C 2.10 2.29 2.07 1.47 +0.33 46 362 14,401 +355
29SEP26 147.50 C 1.91 1.91 1.91 1.26 +0.29 46 65 3,797 0
29SEP26 150.00 C 1.55 1.75 1.55 1.07 +0.25 46 7 9,878 +4
29SEP26 152.50 C 1.50 1.50 1.40 0.91 +0.22 46 5 2,543 +4
29SEP26 155.00 C 1.17 1.17 1.17 0.78 +0.20 46 3 8,989 +3
29SEP26 157.50 C 1.28 1.32 1.27 0.66 +0.17 46 538 5,076 +338
29SEP26 160.00 C 1.14 1.19 1.06 0.56 +0.15 46 1,010 9,792 +37
29SEP26 162.50 C 0.00 0.00 0.00 0.47 +0.12 46 0 2,961 0
29SEP26 165.00 C 0.89 0.89 0.89 0.40 +0.11 46 65 5,902 -65
29SEP26 167.50 C 0.80 0.80 0.80 0.34 +0.10 46 65 6,553 0
29SEP26 170.00 C 0.73 0.80 0.73 0.28 +0.08 46 78 6,145 -3
29SEP26 172.50 C 0.00 0.00 0.00 0.24 +0.07 46 0 7,103 0
29SEP26 175.00 C 0.00 0.00 0.00 0.20 +0.06 46 0 12,214 0
29SEP26 177.50 C 0.00 0.00 0.00 0.17 +0.05 46 0 6,221 0
29SEP26 180.00 C 0.48 0.50 0.48 0.14 +0.04 46 50 5,430 -50
29SEP26 182.50 C 0.00 0.00 0.00 0.12 +0.04 46 0 659 0
29SEP26 185.00 C 0.42 0.42 0.42 0.10 +0.03 46 65 2,020 0
29SEP26 187.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 320 0
29SEP26 195.00 C 0.33 0.33 0.32 0.05 +0.02 46 130 363 -67
29SEP26 197.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 667 0
29SEP26 200.00 C 0.26 0.26 0.25 0.03 +0.02 45 3 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 593 0
29SEP26 215.00 C 0.15 0.19 0.15 0.01 0.00 45 153 1,039 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 974 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 57 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 61 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 411 0
29OCT26 70.00 C 0.00 0.00 0.00 41.68 +2.02 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 39.68 +2.38 59 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 37.23 +2.26 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 34.85 +2.19 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.63 +2.20 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.32 +2.08 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.16 +2.02 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.11 +2.23 48 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 23.95 +2.14 46 0 219 0
29OCT26 92.50 C 0.00 0.00 0.00 22.28 +1.95 47 0 397 0
29OCT26 95.00 C 0.00 0.00 0.00 20.40 +1.90 46 0 676 0
29OCT26 97.50 C 0.00 0.00 0.00 18.72 +1.99 46 0 341 0
29OCT26 100.00 C 17.00 17.00 17.00 16.27 +1.16 42 2 560 0
29OCT26 102.50 C 15.89 15.89 15.85 15.13 +1.63 44 5 1,928 -3
29OCT26 105.00 C 0.00 0.00 0.00 13.99 +1.67 45 0 1,173 0
29OCT26 107.50 C 13.35 13.35 13.35 12.61 +1.48 44 30 947 0
29OCT26 110.00 C 11.65 12.04 11.49 11.46 +1.32 45 66 1,605 +33
29OCT26 112.50 C 11.84 11.84 10.34 10.34 +1.27 45 588 2,474 +519
29OCT26 115.00 C 10.44 10.68 9.35 9.37 +1.23 45 189 1,301 -60
29OCT26 117.50 C 9.60 9.60 8.46 8.47 +1.13 45 475 496 +329
29OCT26 120.00 C 7.54 8.30 7.50 7.66 +1.05 45 203 1,322 +34
29OCT26 122.50 C 7.44 7.59 7.22 6.85 +0.89 45 203 451 +181
29OCT26 125.00 C 6.88 7.10 6.52 6.11 +0.81 45 934 1,123 +930
29OCT26 127.50 C 6.35 6.35 6.07 5.45 +0.76 45 130 295 +101
29OCT26 130.00 C 5.44 5.44 5.42 4.84 +0.70 45 10 237 +1
29OCT26 132.50 C 4.70 4.70 4.70 4.30 +0.63 45 1 75 0
29OCT26 135.00 C 4.82 4.82 4.41 3.80 +0.57 45 45 1,285 -5
29OCT26 137.50 C 0.00 0.00 0.00 3.37 +0.53 45 0 65 0
29OCT26 140.00 C 4.00 4.00 3.73 2.97 +0.47 45 4 187 -1
29OCT26 142.50 C 0.00 0.00 0.00 2.62 +0.43 45 0 268 0
29OCT26 145.00 C 0.00 0.00 0.00 2.31 +0.39 45 0 112 0
29OCT26 147.50 C 0.00 0.00 0.00 2.03 +0.35 45 0 172 0
29OCT26 150.00 C 2.72 2.72 2.58 1.78 +0.31 45 6 205 +1
29OCT26 152.50 C 0.00 0.00 0.00 1.56 +0.28 45 6 185 0
29OCT26 155.00 C 2.28 2.30 2.28 1.37 +0.25 45 2 231 +2
29OCT26 157.50 C 1.89 2.01 1.89 1.20 +0.23 45 232 298 +232
29OCT26 160.00 C 1.59 1.90 1.59 1.05 +0.20 45 166 362 +166
30DEC26 60.00 C 0.00 0.00 0.00 51.99 +1.93 60 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 49.64 +1.93 58 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 47.49 +2.15 58 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 45.24 +2.20 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.94 +2.20 55 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 40.65 +2.16 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.45 +2.15 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.25 +2.11 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.13 +2.07 50 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 32.09 +2.05 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 29.84 +1.75 47 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 28.18 +1.95 47 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 26.30 +1.87 47 0 1,276 0
30DEC26 92.50 C 0.00 0.00 0.00 24.58 +1.87 47 0 661 0
30DEC26 95.00 C 24.12 24.12 22.51 22.51 +1.39 45 100 4,819 -100
30DEC26 97.50 C 0.00 0.00 0.00 20.27 +0.73 42 0 3,398 0
30DEC26 100.00 C 20.00 21.00 19.80 19.16 +1.45 43 8 3,832 -7
30DEC26 102.50 C 18.50 18.50 18.50 18.12 +1.76 45 1 2,079 -1
30DEC26 105.00 C 16.98 16.98 16.98 16.80 +1.67 45 2 2,612 -2
30DEC26 107.50 C 0.00 0.00 0.00 15.57 +1.50 45 0 3,207 0
30DEC26 110.00 C 14.50 15.39 14.50 14.51 +1.61 45 2 3,245 0
30DEC26 112.50 C 13.73 13.73 13.73 13.36 +1.36 45 4 3,995 +4
30DEC26 115.00 C 13.35 13.41 12.55 12.28 +1.28 45 11 2,885 -1
30DEC26 117.50 C 12.23 12.47 12.23 11.49 +1.32 45 149 2,954 +149
30DEC26 120.00 C 10.00 11.57 10.00 10.64 +1.29 45 191 17,424 -150
30DEC26 122.50 C 9.38 9.38 9.16 9.78 +1.19 45 140 1,039 -20
30DEC26 125.00 C 9.61 9.61 9.61 8.98 +1.13 45 1 1,749 +1
30DEC26 127.50 C 9.15 9.30 9.15 8.24 +1.07 45 3 5,224 0
30DEC26 130.00 C 8.30 8.51 8.30 7.56 +1.02 45 367 16,235 +212
30DEC26 132.50 C 7.83 7.83 7.83 6.92 +0.95 45 7 5,338 -7
30DEC26 135.00 C 7.19 7.19 7.19 6.34 +0.91 45 3 3,573 +2
30DEC26 137.50 C 6.80 6.80 6.62 5.80 +0.85 45 6 2,509 0
30DEC26 140.00 C 6.00 6.50 5.80 5.30 +0.80 45 50 5,390 -1
30DEC26 142.50 C 0.00 0.00 0.00 4.84 +0.75 45 0 1,354 0
30DEC26 145.00 C 4.81 4.81 4.81 4.42 +0.71 45 17 9,148 -17
30DEC26 147.50 C 0.00 0.00 0.00 4.03 +0.66 45 0 2,014 0
30DEC26 150.00 C 4.50 4.61 4.50 3.67 +0.61 45 5 7,723 +4
30DEC26 152.50 C 0.00 0.00 0.00 3.35 +0.58 45 0 667 0
30DEC26 155.00 C 4.06 4.06 4.06 3.05 +0.54 45 65 3,060 -6
30DEC26 157.50 C 3.73 3.81 3.73 2.77 +0.49 45 130 427 -31
30DEC26 160.00 C 3.56 3.72 3.35 2.52 +0.46 45 268 5,388 -197
30DEC26 162.50 C 3.26 3.26 3.26 2.30 +0.43 45 65 644 -5
30DEC26 165.00 C 2.90 3.17 2.85 2.09 +0.40 45 139 9,813 +2
30DEC26 167.50 C 2.84 2.92 2.77 1.90 +0.37 45 260 3,526 -37
30DEC26 170.00 C 0.00 0.00 0.00 1.72 +0.34 45 0 21,471 0
30DEC26 172.50 C 0.00 0.00 0.00 1.57 +0.32 45 0 1,923 0
30DEC26 175.00 C 2.25 2.34 2.25 1.42 +0.29 45 22 1,000 -7
30DEC26 177.50 C 0.00 0.00 0.00 1.29 +0.27 45 0 901 0
30DEC26 180.00 C 2.00 2.00 2.00 1.17 +0.25 45 2 3,419 +2
30DEC26 182.50 C 1.94 1.94 1.94 1.06 +0.23 45 69 1,035 +69
30DEC26 185.00 C 0.00 0.00 0.00 0.96 +0.21 45 0 609 0
30DEC26 187.50 C 0.00 0.00 0.00 0.87 +0.19 45 0 333 0
30DEC26 190.00 C 1.69 1.69 1.69 0.79 +0.18 45 20 922 0
30DEC26 192.50 C 0.00 0.00 0.00 0.72 +0.17 45 0 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.65 +0.15 45 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.59 +0.14 45 0 549 0
30DEC26 200.00 C 1.32 1.32 1.32 0.54 +0.14 45 2 759 +2
30DEC26 205.00 C 0.00 0.00 0.00 0.44 +0.11 45 0 1,806 0
30DEC26 210.00 C 0.00 0.00 0.00 0.36 +0.09 45 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.30 +0.08 45 0 449 0
30DEC26 220.00 C 0.00 0.00 0.00 0.24 +0.06 44 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.20 +0.06 45 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.16 +0.04 44 0 342 0
30DEC26 235.00 C 0.00 0.00 0.00 0.14 +0.04 45 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 352 0
30DEC26 245.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 120 0
30DEC26 250.00 C 0.50 0.50 0.50 0.08 +0.03 45 20 363 +18
30DEC26 255.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 154 0
30DEC26 265.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 233 0
30DEC26 270.00 C 0.37 0.37 0.37 0.03 +0.02 44 1 187 +1
30DEC26 275.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 44 0 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 53.38 +2.22 58 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 51.10 +2.21 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.85 +2.18 55 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 46.60 +2.13 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.39 +2.09 51 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 41.97 +1.74 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.12 +1.97 49 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 37.88 +1.73 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.08 +1.85 47 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 34.03 +1.68 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 32.19 +1.65 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.42 +1.62 45 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 28.72 +1.60 45 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 27.08 +1.56 45 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 25.58 +2.71 45 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 24.08 +2.57 45 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 22.64 +1.74 44 0 4,128 0
30MAR27 102.50 C 0.00 0.00 0.00 21.27 +1.65 44 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 19.97 +2.14 44 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 18.73 +1.44 44 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 17.56 +1.35 44 0 2,573 0
30MAR27 112.50 C 17.76 17.76 17.65 15.91 +0.71 42 90 486 +24
30MAR27 115.00 C 0.00 0.00 0.00 15.40 +1.17 44 0 900 0
30MAR27 117.50 C 0.00 0.00 0.00 14.40 +1.02 44 0 749 0
30MAR27 120.00 C 15.00 15.00 15.00 13.47 +1.01 43 2 9,237 -2
30MAR27 122.50 C 0.00 0.00 0.00 12.59 +0.86 43 0 455 0
30MAR27 125.00 C 12.65 12.99 12.65 11.76 +0.75 43 511 3,239 +488
30MAR27 127.50 C 12.20 12.20 12.20 10.98 +0.65 43 1 3,303 +1
30MAR27 130.00 C 11.50 11.60 11.50 10.24 +0.54 43 2 6,001 -2
30MAR27 132.50 C 0.00 0.00 0.00 9.55 +0.46 43 0 1,000 0
30MAR27 135.00 C 0.00 0.00 0.00 8.91 +0.43 43 0 1,004 0
30MAR27 137.50 C 0.00 0.00 0.00 8.30 +0.39 43 0 345 0
30MAR27 140.00 C 9.10 9.10 9.10 7.74 +0.37 43 100 2,932 +100
30MAR27 142.50 C 0.00 0.00 0.00 7.20 +0.33 43 0 518 0
30MAR27 145.00 C 0.00 0.00 0.00 6.71 +0.30 43 0 335 0
30MAR27 147.50 C 7.45 7.45 7.19 6.24 +0.27 43 160 613 +100
30MAR27 150.00 C 7.05 7.37 7.05 5.81 +0.25 43 120 954 0
30MAR27 152.50 C 6.42 6.42 6.42 5.41 +0.23 43 60 537 -2
30MAR27 155.00 C 0.00 0.00 0.00 5.03 +0.21 43 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 4.68 +0.19 43 0 482 0
30MAR27 160.00 C 5.95 5.95 5.95 4.35 +0.17 43 1 1,643 0
30MAR27 162.50 C 0.00 0.00 0.00 4.04 +0.15 43 0 849 0
30MAR27 165.00 C 5.18 5.18 4.95 3.76 +0.14 43 11 1,897 +5
30MAR27 167.50 C 0.00 0.00 0.00 3.49 +0.12 43 0 2,307 0
30MAR27 170.00 C 0.00 0.00 0.00 3.24 +0.11 43 0 295 0
30MAR27 172.50 C 0.00 0.00 0.00 3.01 +0.10 43 0 133 0
30MAR27 175.00 C 3.19 3.19 3.19 2.80 +0.09 43 15 811 -15
30MAR27 177.50 C 0.00 0.00 0.00 2.60 +0.08 43 0 382 0
30MAR27 180.00 C 0.00 0.00 0.00 2.42 +0.07 43 0 194 0
30MAR27 182.50 C 3.53 3.53 3.45 2.24 +0.06 43 60 105 -10
30MAR27 185.00 C 0.00 0.00 0.00 2.08 +0.05 43 0 168 0
30MAR27 187.50 C 0.00 0.00 0.00 1.94 +0.11 43 0 290 0
30MAR27 190.00 C 0.00 0.00 0.00 1.80 +0.09 43 0 296 0
30MAR27 192.50 C 0.00 0.00 0.00 1.67 +0.08 43 0 563 0
30MAR27 195.00 C 3.00 3.00 2.77 1.55 +0.03 43 50 1,588 0
29JUN27 67.50 C 0.00 0.00 0.00 47.55 +1.93 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.64 +2.10 50 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 43.51 +1.95 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.50 +1.91 48 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 39.70 +1.98 48 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 37.88 +1.96 48 0 12 0
29JUN27 82.50 C 0.00 0.00 0.00 36.07 +1.95 47 0 9 0
29JUN27 85.00 C 0.00 0.00 0.00 34.32 +1.85 47 0 32 0
29JUN27 87.50 C 0.00 0.00 0.00 32.70 +1.86 47 0 2 0
29JUN27 90.00 C 31.50 31.86 31.50 31.07 +1.84 46 6 101 +1
29JUN27 92.50 C 0.00 0.00 0.00 29.50 +1.71 46 0 363 0
29JUN27 95.00 C 29.32 29.32 29.32 28.07 +1.71 46 2 433 -2
29JUN27 97.50 C 0.00 0.00 0.00 26.65 +1.73 46 0 610 0
29JUN27 100.00 C 0.00 0.00 0.00 25.23 +1.58 45 0 2,598 0
29JUN27 102.50 C 24.92 24.92 24.92 23.99 +1.83 45 6 151 -6
29JUN27 105.00 C 0.00 0.00 0.00 22.57 +1.59 45 0 413 0
29JUN27 107.50 C 22.51 22.51 22.51 21.41 +1.50 45 4 475 0
29JUN27 110.00 C 21.73 21.90 20.79 20.32 +1.48 45 10 4,229 +5
29JUN27 112.50 C 20.40 20.40 19.90 19.26 +1.45 44 4 371 +4
29JUN27 115.00 C 0.00 0.00 0.00 18.34 +1.48 45 0 228 0
29JUN27 117.50 C 17.29 17.29 17.29 17.31 +1.30 45 6 289 +1
29JUN27 120.00 C 0.00 0.00 0.00 16.39 +1.23 45 0 1,097 0
29JUN27 122.50 C 0.00 0.00 0.00 15.55 +1.25 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 14.72 +1.23 44 1 703 0
29JUN27 127.50 C 0.00 0.00 0.00 13.88 +1.15 44 0 253 0
29JUN27 130.00 C 13.39 13.39 13.39 13.10 +1.04 44 1 998 +1
29JUN27 132.50 C 0.00 0.00 0.00 12.44 +1.04 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 11.77 +1.04 44 0 160 0
29JUN27 137.50 C 0.00 0.00 0.00 11.11 +1.03 44 0 94 0
29JUN27 140.00 C 12.00 12.00 12.00 10.46 +0.92 44 1 451 0
29JUN27 142.50 C 0.00 0.00 0.00 9.89 +0.86 44 0 363 0
29JUN27 145.00 C 10.06 10.06 10.06 9.38 +0.86 44 1 284 +1
29JUN27 147.50 C 0.00 0.00 0.00 8.87 +0.85 44 0 97 0
29JUN27 150.00 C 9.10 9.10 9.10 8.37 +0.85 44 5 508 +5
29JUN27 152.50 C 0.00 0.00 0.00 7.87 +0.75 44 0 217 0
29JUN27 155.00 C 0.00 0.00 0.00 7.43 +0.69 44 1 75 0
29JUN27 157.50 C 8.69 8.69 8.15 7.06 +0.70 44 3 524 +2
29JUN27 160.00 C 8.10 8.10 7.80 6.68 +0.69 44 8 1,191 +7
TOTAL CALL 68,760 839,891 -2,233
10JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
10JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
10JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
10JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
10JUL26 85.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 356 0
10JUL26 87.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 864 0
10JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
10JUL26 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 170 2,134 -58
10JUL26 95.00 P 0.01 0.02 0.01 0.00 -0.01 0 57 2,692 -32
10JUL26 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 262 1,900 -260
10JUL26 100.00 P 0.02 0.02 0.01 0.00 -0.02 0 195 1,227 -15
10JUL26 102.50 P 0.07 0.07 0.01 0.00 -0.12 0 87 713 +21
10JUL26 105.00 P 0.17 0.17 0.01 0.00 -0.47 0 494 1,441 +75
10JUL26 107.50 P 0.20 0.33 0.01 0.00 -1.33 0 648 645 +76
10JUL26 110.00 P 1.30 1.50 0.09 0.00 -2.81 0 2,551 994 +27
10JUL26 112.50 P 2.91 2.91 0.83 2.30 -2.58 0 1,010 0 -30
10JUL26 115.00 P 2.87 4.24 2.57 4.80 -2.47 0 196 0 -97
10JUL26 117.50 P 5.02 5.30 4.80 7.30 -2.49 0 61 0 -30
10JUL26 120.00 P 0.00 0.00 0.00 9.80 -2.51 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 12.30 -2.47 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 14.80 -2.47 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 17.30 -2.46 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 19.80 -2.46 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 170 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 162 0
17JUL26 90.00 P 0.05 0.05 0.05 0.01 -0.01 56 97 1,409 +95
17JUL26 92.50 P 0.06 0.06 0.06 0.01 -0.04 49 44 855 +44
17JUL26 95.00 P 0.13 0.13 0.08 0.03 -0.10 48 86 1,351 +74
17JUL26 97.50 P 0.15 0.15 0.13 0.08 -0.20 47 209 1,502 +74
17JUL26 100.00 P 0.30 0.35 0.20 0.20 -0.39 46 630 873 +70
17JUL26 102.50 P 0.63 0.65 0.35 0.44 -0.64 46 446 619 -206
17JUL26 105.00 P 1.15 1.20 0.64 0.88 -0.96 46 392 580 +38
17JUL26 107.50 P 1.65 2.12 1.15 1.60 -1.39 46 1,383 1,375 +475
17JUL26 110.00 P 2.79 3.50 1.86 2.70 -1.70 46 2,509 1,113 +356
17JUL26 112.50 P 4.00 4.34 3.20 4.20 -1.91 47 1,191 1,036 +654
17JUL26 115.00 P 5.12 5.75 4.75 6.06 -2.03 50 84 82 +81
17JUL26 117.50 P 7.63 7.63 7.63 8.12 -2.07 52 1 2 +1
17JUL26 120.00 P 9.96 9.96 9.70 10.02 -2.59 44 60 60 +60
17JUL26 122.50 P 0.00 0.00 0.00 12.42 -2.35 46 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 14.84 -2.43 46 0 30 0
17JUL26 127.50 P 0.00 0.00 0.00 17.31 -2.45 47 0 0 0
17JUL26 130.00 P 17.70 19.30 17.59 19.80 -2.46 0 66 34 +34
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,123 0
30JUL26 62.50 P 0.01 0.01 0.01 0.01 0.00 85 143 553 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,438 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 957 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,404 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,102 0
30JUL26 77.50 P 0.06 0.06 0.05 0.01 0.00 54 21 652 -21
30JUL26 80.00 P 0.08 0.09 0.08 0.01 -0.01 50 57 853 -34
30JUL26 82.50 P 0.11 0.12 0.10 0.01 -0.03 45 89 1,234 -16
30JUL26 85.00 P 0.14 0.16 0.12 0.03 -0.05 46 156 7,100 +26
30JUL26 87.50 P 0.20 0.20 0.18 0.05 -0.11 45 607 3,018 +340
30JUL26 90.00 P 0.10 0.27 0.10 0.11 -0.18 45 234 6,884 +105
30JUL26 92.50 P 0.32 0.35 0.29 0.21 -0.28 45 252 4,803 +20
30JUL26 95.00 P 0.50 0.52 0.38 0.38 -0.39 45 4,096 7,600 +1,032
30JUL26 97.50 P 0.79 0.80 0.57 0.66 -0.53 45 1,284 4,248 +47
30JUL26 100.00 P 1.15 1.17 0.80 1.02 -0.75 44 4,105 9,033 -268
30JUL26 102.50 P 1.44 1.60 1.20 1.58 -0.93 44 430 3,737 +303
30JUL26 105.00 P 2.50 2.50 1.80 2.30 -1.13 44 2,516 9,777 +669
30JUL26 107.50 P 3.20 3.21 2.51 3.23 -1.46 44 1,053 4,637 +720
30JUL26 110.00 P 4.41 5.00 3.50 4.46 -1.41 45 1,764 8,576 +997
30JUL26 112.50 P 4.86 5.49 4.74 5.87 -1.63 45 3,608 7,636 +605
30JUL26 115.00 P 6.55 7.65 6.13 7.61 -1.79 47 651 8,395 -382
30JUL26 117.50 P 8.64 8.99 8.04 9.29 -1.95 46 274 6,760 +91
30JUL26 120.00 P 10.37 11.16 9.94 11.25 -2.34 46 43 9,350 -10
30JUL26 122.50 P 13.21 13.21 12.88 13.55 -2.05 50 4 3,167 -2
30JUL26 125.00 P 14.00 15.28 14.00 15.67 -2.41 50 52 7,951 -50
30JUL26 127.50 P 16.20 16.20 16.20 18.04 -1.81 53 30 5,172 -30
30JUL26 130.00 P 20.00 20.00 18.67 20.60 -1.66 59 48 5,849 -48
30JUL26 132.50 P 0.00 0.00 0.00 22.40 -2.15 44 0 528 0
30JUL26 135.00 P 0.00 0.00 0.00 24.84 -2.46 44 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 27.31 -2.21 44 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 29.80 -2.20 0 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 32.30 -2.20 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 34.80 -2.20 0 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 37.30 -2.20 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 39.80 -2.20 0 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 42.30 -2.20 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 44.80 -2.20 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 47.30 -2.20 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 49.80 -2.20 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.30 -2.21 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.80 -2.20 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 57.30 -2.54 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.80 -2.21 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 62.30 -2.20 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.80 -2.20 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 67.30 -2.20 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 69.80 -2.20 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 72.30 -2.20 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 74.80 -2.20 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 77.30 -2.20 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 79.80 -2.20 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 82.30 -2.20 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 84.80 -2.20 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 87.30 -2.20 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 89.80 -2.20 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 94.80 -2.20 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 99.80 -2.53 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,303 0
28AUG26 62.50 P 0.09 0.09 0.09 0.01 0.00 54 99 912 +99
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 227 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 541 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,104 0
28AUG26 72.50 P 0.21 0.21 0.21 0.03 -0.03 46 1 1,083 0
28AUG26 75.00 P 0.00 0.00 0.00 0.06 -0.04 46 0 830 0
28AUG26 77.50 P 0.40 0.40 0.39 0.10 -0.06 46 91 1,352 0
28AUG26 80.00 P 0.44 0.46 0.41 0.17 -0.09 46 196 1,777 +40
28AUG26 82.50 P 0.59 0.59 0.53 0.28 -0.12 46 593 2,551 -138
28AUG26 85.00 P 0.66 0.70 0.66 0.43 -0.17 46 34 3,907 -16
28AUG26 87.50 P 0.80 0.80 0.80 0.65 -0.23 46 2 5,477 +2
28AUG26 90.00 P 1.25 1.25 0.95 0.93 -0.32 46 182 6,367 +84
28AUG26 92.50 P 1.52 1.52 1.25 1.31 -0.42 46 1,316 6,101 +911
28AUG26 95.00 P 2.05 2.06 1.51 1.80 -0.50 46 2,237 5,547 +1,125
28AUG26 97.50 P 2.28 2.35 1.99 2.34 -0.63 46 449 5,470 +88
28AUG26 100.00 P 2.89 3.07 2.60 3.06 -0.70 46 1,481 9,787 +151
28AUG26 102.50 P 3.60 3.66 3.29 3.81 -0.87 46 497 3,507 +198
28AUG26 105.00 P 4.88 4.88 4.04 4.77 -1.01 45 816 4,067 -61
28AUG26 107.50 P 5.75 5.89 5.20 5.89 -1.15 46 187 3,596 +179
28AUG26 110.00 P 7.76 7.76 6.18 7.14 -1.29 46 958 5,380 +448
28AUG26 112.50 P 8.15 8.27 7.52 8.58 -1.42 46 215 3,067 +77
28AUG26 115.00 P 10.50 10.50 8.97 10.12 -1.44 46 170 3,136 -54
28AUG26 117.50 P 0.00 0.00 0.00 11.84 -1.63 47 0 5,178 0
28AUG26 120.00 P 12.78 13.85 12.00 13.77 -1.61 48 9 3,680 +3
28AUG26 122.50 P 15.53 15.53 14.98 15.50 -1.80 48 16 3,330 -16
28AUG26 125.00 P 0.00 0.00 0.00 17.40 -1.93 48 0 4,986 0
28AUG26 127.50 P 0.00 0.00 0.00 19.24 -2.23 46 0 3,533 0
28AUG26 130.00 P 21.50 21.50 19.70 21.64 -2.03 49 51 5,530 -11
28AUG26 132.50 P 0.00 0.00 0.00 23.66 -2.28 48 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 26.05 -2.13 50 0 1,382 0
28AUG26 137.50 P 0.00 0.00 0.00 28.32 -2.21 51 0 286 0
28AUG26 140.00 P 30.20 30.20 29.60 30.44 -2.39 49 46 1,081 +46
28AUG26 142.50 P 0.00 0.00 0.00 32.91 -1.85 51 0 316 0
28AUG26 145.00 P 0.00 0.00 0.00 34.86 -2.37 41 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 37.43 -2.20 46 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 39.87 -2.18 46 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 42.33 -2.18 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.81 -2.19 46 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 47.30 -2.20 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.80 -2.20 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.30 -2.21 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.80 -2.21 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.30 -2.54 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.80 -2.21 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.30 -2.20 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.80 -2.20 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 67.30 -2.20 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 69.80 -2.20 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 72.30 -2.20 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 74.80 -2.20 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 77.30 -2.20 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 79.80 -2.20 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 82.30 -2.20 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 84.80 -2.20 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 87.30 -2.20 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 89.80 -2.20 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 48 0 4,459 0
29SEP26 62.50 P 0.25 0.28 0.25 0.03 0.00 47 124 279 +72
29SEP26 65.00 P 0.30 0.30 0.30 0.04 -0.01 46 3 1,196 +3
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 819 0
29SEP26 70.00 P 0.42 0.42 0.42 0.12 -0.02 46 1,959 2,575 +1,955
29SEP26 72.50 P 0.52 0.52 0.48 0.19 -0.03 46 464 1,510 +125
29SEP26 75.00 P 0.60 0.61 0.60 0.28 -0.06 46 271 2,556 -79
29SEP26 77.50 P 0.69 0.72 0.69 0.42 -0.07 46 66 835 0
29SEP26 80.00 P 0.86 0.86 0.80 0.61 -0.08 46 15 1,805 -4
29SEP26 82.50 P 0.98 0.98 0.98 0.85 -0.13 46 1 2,185 -1
29SEP26 85.00 P 1.33 1.33 1.16 1.14 -0.19 46 184 11,470 +172
29SEP26 87.50 P 1.64 1.64 1.42 1.53 -0.21 46 603 4,089 +463
29SEP26 90.00 P 1.96 2.00 1.72 1.98 -0.29 46 2,804 7,711 +2,017
29SEP26 92.50 P 2.12 2.44 2.12 2.48 -0.39 46 214 4,601 +136
29SEP26 95.00 P 3.11 3.11 2.60 3.07 -0.51 45 982 21,561 +150
29SEP26 97.50 P 3.20 3.72 3.20 3.75 -0.56 45 675 8,475 +324
29SEP26 100.00 P 4.00 4.54 4.00 4.54 -0.67 45 193 12,422 +54
29SEP26 102.50 P 4.82 5.55 4.74 5.55 -0.72 45 414 9,159 +246
29SEP26 105.00 P 6.10 6.62 5.70 6.62 -0.90 45 446 8,123 +131
29SEP26 107.50 P 7.91 7.96 6.76 7.72 -0.94 45 1,617 4,408 +989
29SEP26 110.00 P 8.88 9.02 8.04 9.03 -1.10 45 615 11,129 +246
29SEP26 112.50 P 9.86 10.45 9.38 10.43 -1.20 45 784 6,552 +33
29SEP26 115.00 P 0.00 0.00 0.00 11.97 -1.35 46 0 20,323 0
29SEP26 117.50 P 13.04 13.60 12.30 13.62 -1.45 46 50 5,104 +24
29SEP26 120.00 P 14.22 14.22 14.22 15.47 -0.53 47 3 17,195 +3
29SEP26 122.50 P 15.70 17.30 15.70 17.30 -1.37 47 77 4,191 -51
29SEP26 125.00 P 19.07 19.07 19.07 19.07 -1.43 47 90 9,864 0
29SEP26 127.50 P 20.90 20.90 20.90 20.90 -1.85 47 55 9,318 -31
29SEP26 130.00 P 0.00 0.00 0.00 22.79 -1.77 47 0 27,264 0
29SEP26 132.50 P 23.50 23.50 23.50 24.83 -1.95 47 3 4,545 -3
29SEP26 135.00 P 27.00 27.00 27.00 26.70 -2.11 45 1 12,668 -1
29SEP26 137.50 P 0.00 0.00 0.00 29.02 -1.99 47 0 2,394 0
29SEP26 140.00 P 31.51 31.51 31.51 31.18 -2.05 46 6 10,771 -5
29SEP26 142.50 P 0.00 0.00 0.00 33.39 -2.11 46 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 35.63 -2.20 46 0 8,939 0
29SEP26 147.50 P 0.00 0.00 0.00 37.90 -1.87 45 0 2,283 0
29SEP26 150.00 P 38.95 38.95 38.95 40.09 -2.30 43 30 5,504 0
29SEP26 152.50 P 0.00 0.00 0.00 42.56 -2.13 44 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 44.90 -2.21 42 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 47.47 -2.05 46 0 930 0
29SEP26 160.00 P 49.12 49.52 48.84 49.91 -2.11 46 128 3,340 -64
29SEP26 162.50 P 0.00 0.00 0.00 52.36 -2.21 46 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 54.83 -2.18 46 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 57.31 -2.53 46 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 59.80 -2.21 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 62.30 -2.20 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 64.80 -2.25 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 67.30 -2.31 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 69.80 -2.20 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.30 -2.20 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.80 -2.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.30 -2.20 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.80 -2.20 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.30 -2.20 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.80 -2.20 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.30 -2.27 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.80 -2.27 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 94.80 -2.22 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.80 -2.53 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.80 -2.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.80 -2.20 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 114.80 -2.21 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 119.80 -2.20 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.80 -2.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 129.80 -2.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.80 -2.22 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 139.80 -2.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 144.80 -2.20 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 149.80 -2.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 154.80 -2.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.80 -2.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.80 -2.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 169.80 -2.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 174.80 -2.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 179.80 -2.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 184.80 -2.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 189.80 -2.20 0 0 0 0
29OCT26 70.00 P 0.63 0.66 0.63 0.26 -0.05 45 224 1,612 +224
29OCT26 72.50 P 0.74 0.76 0.69 0.39 -0.06 45 551 743 +141
29OCT26 75.00 P 0.83 0.83 0.80 0.54 -0.10 45 810 958 +407
29OCT26 77.50 P 0.00 0.00 0.00 0.74 -0.14 45 0 535 0
29OCT26 80.00 P 1.08 1.27 1.08 1.02 -0.15 45 101 525 +101
29OCT26 82.50 P 1.41 1.48 1.41 1.33 -0.22 45 38 372 +8
29OCT26 85.00 P 1.74 1.82 1.74 1.73 -0.25 45 186 892 +186
29OCT26 87.50 P 2.22 2.22 2.01 2.21 -0.31 45 609 1,794 +579
29OCT26 90.00 P 2.67 2.67 2.38 2.71 -0.42 45 483 860 +287
29OCT26 92.50 P 3.15 3.15 2.86 3.28 -0.50 44 205 1,136 +160
29OCT26 95.00 P 3.90 3.90 3.51 3.94 -0.57 44 107 1,131 +49
29OCT26 97.50 P 4.66 4.66 4.25 4.72 -0.63 44 133 1,922 -14
29OCT26 100.00 P 5.51 5.54 5.00 5.60 -0.71 44 70 386 +33
29OCT26 102.50 P 6.29 6.35 5.85 6.59 -0.81 44 207 1,433 +127
29OCT26 105.00 P 7.78 7.78 6.87 7.69 -0.87 44 1,234 2,077 +621
29OCT26 107.50 P 8.00 8.87 8.00 8.89 -0.90 44 1,377 1,369 +1,313
29OCT26 110.00 P 9.22 10.14 9.22 10.19 -1.08 44 1,198 1,196 +1,076
29OCT26 112.50 P 11.15 11.70 10.65 11.70 -1.11 44 463 499 +436
29OCT26 115.00 P 13.01 13.01 13.01 13.11 -1.36 44 30 121 +30
29OCT26 117.50 P 0.00 0.00 0.00 14.71 -1.34 44 0 60 0
29OCT26 120.00 P 0.00 0.00 0.00 16.45 -1.48 45 0 4 0
29OCT26 122.50 P 16.87 16.87 16.87 18.21 -1.59 45 30 30 +30
29OCT26 125.00 P 0.00 0.00 0.00 20.05 -1.64 45 0 150 0
29OCT26 127.50 P 0.00 0.00 0.00 21.82 -1.76 45 0 3 0
29OCT26 130.00 P 0.00 0.00 0.00 23.74 -1.69 45 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 25.71 -1.71 45 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.77 -1.81 46 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.85 -1.89 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.97 -1.94 45 1 6 +1
29OCT26 142.50 P 0.00 0.00 0.00 34.11 -2.01 45 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.30 -2.20 45 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.51 -2.05 45 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.81 -2.03 45 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 43.02 -2.14 44 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 45.31 -2.25 44 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.67 -2.38 44 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.09 -2.34 44 0 0 0
30DEC26 60.00 P 0.63 0.63 0.63 0.21 -0.01 45 1 9,273 +1
30DEC26 62.50 P 0.75 0.75 0.72 0.30 -0.01 45 130 5,614 +129
30DEC26 65.00 P 0.82 0.82 0.82 0.43 -0.02 45 2 2,935 0
30DEC26 67.50 P 0.00 0.00 0.00 0.58 -0.04 45 0 611 0
30DEC26 70.00 P 1.13 1.13 1.11 0.78 -0.05 45 67 812 -66
30DEC26 72.50 P 1.34 1.34 1.34 1.03 -0.08 45 24 465 +24
30DEC26 75.00 P 1.63 1.63 1.63 1.33 -0.08 45 65 1,355 +65
30DEC26 77.50 P 1.80 1.87 1.80 1.69 -0.12 45 166 1,530 +65
30DEC26 80.00 P 2.30 2.30 2.16 2.10 -0.14 45 173 3,234 +87
30DEC26 82.50 P 2.51 2.54 2.48 2.60 -0.18 45 69 2,996 +62
30DEC26 85.00 P 3.09 3.23 2.94 3.15 -0.20 45 152 9,771 +58
30DEC26 87.50 P 3.41 3.75 3.41 3.75 -0.31 45 345 5,928 +73
30DEC26 90.00 P 4.27 4.27 3.93 4.35 -0.42 44 241 6,099 +213
30DEC26 92.50 P 4.94 4.94 4.59 5.03 -0.46 44 180 3,633 +150
30DEC26 95.00 P 5.33 5.68 5.33 5.91 -0.48 44 7 10,629 +3
30DEC26 97.50 P 6.55 6.55 6.53 6.73 -0.71 44 81 3,629 -39
30DEC26 100.00 P 7.47 7.73 7.08 7.76 -0.63 44 156 12,427 -39
30DEC26 102.50 P 0.00 0.00 0.00 8.84 -0.74 44 0 3,594 0
30DEC26 105.00 P 9.29 9.30 9.22 9.99 -0.76 44 150 10,419 +150
30DEC26 107.50 P 10.37 11.08 10.32 11.22 -0.93 44 190 6,330 -72
30DEC26 110.00 P 11.86 11.86 11.48 12.57 -0.83 44 496 9,511 -394
30DEC26 112.50 P 13.24 13.70 12.83 13.96 -0.96 44 749 5,434 -29
30DEC26 115.00 P 14.33 15.19 14.33 15.46 -1.03 44 6,602 10,632 +5,081
30DEC26 117.50 P 16.78 16.82 16.78 17.09 -1.09 44 3 4,254 +3
30DEC26 120.00 P 17.30 17.30 17.30 18.65 -1.27 44 1 15,096 0
30DEC26 122.50 P 19.11 19.11 19.11 20.35 -1.34 44 55 6,231 -55
30DEC26 125.00 P 20.70 20.82 20.70 22.04 -1.62 44 110 11,694 -110
30DEC26 127.50 P 23.64 23.64 23.09 23.86 -1.56 44 105 5,475 -105
30DEC26 130.00 P 24.64 24.64 24.45 25.88 -1.64 45 32 17,550 +30
30DEC26 132.50 P 26.34 26.34 26.34 27.66 -1.72 45 50 6,010 +50
30DEC26 135.00 P 0.00 0.00 0.00 29.64 -1.62 45 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 31.58 -1.97 45 0 3,230 0
30DEC26 140.00 P 0.00 0.00 0.00 33.67 -1.97 45 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 35.69 -2.07 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 37.80 -2.19 45 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 39.90 -2.03 45 0 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 41.55 -1.95 42 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 44.32 -1.95 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 46.52 -2.00 45 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 48.77 -2.03 45 0 277 0
30DEC26 160.00 P 0.00 0.00 0.00 51.05 -2.04 45 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 53.30 -2.09 45 0 595 0
30DEC26 165.00 P 56.35 56.35 56.20 56.20 -1.52 49 200 6,196 -178
30DEC26 167.50 P 0.00 0.00 0.00 57.92 -2.13 44 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.14 -2.13 43 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 62.56 -2.24 43 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 64.91 -2.29 42 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 67.31 -2.32 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.93 -2.14 44 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 72.38 -2.15 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.85 -2.15 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.32 -2.18 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.80 -2.20 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.30 -2.20 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.80 -2.20 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.30 -2.27 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.80 -2.27 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 94.80 -2.24 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.80 -2.53 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.80 -2.22 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.80 -2.23 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.80 -2.24 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.80 -2.24 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 124.80 -2.21 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.80 -2.23 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.80 -2.22 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.80 -2.30 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.80 -2.22 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.80 -2.21 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.80 -2.30 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.80 -2.20 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.80 -2.23 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.80 -2.22 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.80 -2.21 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.80 -2.22 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.80 -2.22 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.80 -2.22 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.51 -0.15 43 0 2,019 0
30MAR27 62.50 P 1.22 1.22 1.22 0.69 -0.18 43 513 675 +285
30MAR27 65.00 P 0.00 0.00 0.00 0.90 -0.23 43 0 828 0
30MAR27 67.50 P 0.00 0.00 0.00 1.16 -0.27 43 0 548 0
30MAR27 70.00 P 1.98 1.98 1.98 1.47 -0.32 43 2 733 -2
30MAR27 72.50 P 0.00 0.00 0.00 1.83 -0.38 43 0 3,816 0
30MAR27 75.00 P 2.71 2.71 2.71 2.25 -0.43 43 65 1,207 +63
30MAR27 77.50 P 3.04 3.04 3.04 2.73 -0.51 43 65 709 +65
30MAR27 80.00 P 3.61 3.61 3.61 3.28 -0.52 43 65 7,310 +65
30MAR27 82.50 P 3.93 4.26 3.93 3.86 -0.66 43 111 697 +65
30MAR27 85.00 P 4.86 4.86 4.71 4.57 -0.63 43 130 2,872 0
30MAR27 87.50 P 5.27 5.30 5.15 5.29 -0.64 43 390 1,013 0
30MAR27 90.00 P 5.99 6.00 5.90 6.12 -0.60 43 195 8,769 -195
30MAR27 92.50 P 6.68 6.68 6.68 7.02 -0.57 43 65 2,567 -65
30MAR27 95.00 P 7.53 7.53 7.49 7.93 -0.60 43 130 3,880 -130
30MAR27 97.50 P 8.41 8.41 8.41 8.92 -0.66 43 65 2,624 -65
30MAR27 100.00 P 9.60 10.00 9.33 10.00 -0.69 43 536 6,217 +457
30MAR27 102.50 P 0.00 0.00 0.00 11.14 -0.75 43 0 2,790 0
30MAR27 105.00 P 11.88 11.88 11.50 12.29 -0.86 43 390 3,830 +342
30MAR27 107.50 P 0.00 0.00 0.00 13.61 -0.84 43 0 2,546 0
30MAR27 110.00 P 13.89 14.47 13.89 14.95 -0.91 43 674 4,557 -146
30MAR27 112.50 P 15.46 15.86 15.46 16.21 -1.12 43 573 2,868 -269
30MAR27 115.00 P 17.00 17.19 16.96 17.76 -1.17 43 389 10,183 -46
30MAR27 117.50 P 0.00 0.00 0.00 19.28 -1.20 43 0 4,446 0
30MAR27 120.00 P 0.00 0.00 0.00 20.84 -1.30 43 0 10,022 0
30MAR27 122.50 P 0.00 0.00 0.00 22.50 -0.70 43 0 3,595 0
30MAR27 125.00 P 24.04 24.04 24.04 24.26 -1.30 43 555 7,308 +445
30MAR27 127.50 P 0.00 0.00 0.00 26.03 -1.45 43 0 3,785 0
30MAR27 130.00 P 0.00 0.00 0.00 28.33 -1.12 45 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 29.77 -1.50 44 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 31.61 -1.59 44 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 33.55 -1.64 44 0 371 0
30MAR27 140.00 P 34.91 34.91 34.91 35.57 -1.63 44 30 1,414 +30
30MAR27 142.50 P 0.00 0.00 0.00 37.51 -1.73 44 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 39.59 -1.71 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.64 -1.76 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 43.73 -1.79 44 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 45.83 -1.84 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 47.95 -1.98 44 2 1 -2
30MAR27 157.50 P 0.00 0.00 0.00 50.05 -2.00 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 52.30 -1.88 44 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 54.43 -1.98 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 56.71 -1.96 44 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 58.96 -1.98 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 61.22 -2.01 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 63.49 -2.04 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.79 -2.06 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.10 -2.08 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.38 -2.16 43 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 72.73 -2.19 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.12 -2.19 43 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 77.45 -2.27 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 79.84 -2.31 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.30 -2.32 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.86 -2.21 42 0 0 0
29JUN27 67.50 P 2.56 2.65 2.56 2.23 -0.15 44 68 563 +68
29JUN27 70.00 P 0.00 0.00 0.00 2.66 -0.19 44 0 2,992 0
29JUN27 72.50 P 0.00 0.00 0.00 3.20 -0.22 44 0 615 0
29JUN27 75.00 P 3.90 3.90 3.90 3.76 -0.23 44 65 276 +65
29JUN27 77.50 P 4.27 4.44 4.26 4.37 -0.32 44 195 538 0
29JUN27 80.00 P 4.78 4.78 4.78 5.10 -0.31 44 2 352 0
29JUN27 82.50 P 5.67 5.67 5.67 5.76 -0.39 44 60 451 0
29JUN27 85.00 P 6.25 6.36 6.25 6.48 -0.44 43 76 4,129 0
29JUN27 87.50 P 7.01 7.19 7.01 7.29 -0.45 43 134 2,715 +134
29JUN27 90.00 P 7.68 7.68 7.68 8.08 -0.55 43 10 978 -10
29JUN27 92.50 P 0.00 0.00 0.00 8.99 -0.58 43 0 542 0
29JUN27 95.00 P 0.00 0.00 0.00 9.95 -0.63 43 0 2,779 0
29JUN27 97.50 P 10.90 10.90 10.90 11.01 -0.69 43 4 1,065 -4
29JUN27 100.00 P 11.45 11.50 11.45 12.07 -0.77 42 41 5,786 -7
29JUN27 102.50 P 0.00 0.00 0.00 13.28 -0.77 42 0 988 0
29JUN27 105.00 P 0.00 0.00 0.00 14.53 -0.99 42 0 969 0
29JUN27 107.50 P 15.77 15.77 15.77 15.83 -0.77 42 60 169 +28
29JUN27 110.00 P 17.30 17.30 16.43 17.20 -0.79 42 5 1,183 +1
29JUN27 112.50 P 18.00 18.42 18.00 18.59 -0.98 42 24 369 +14
29JUN27 115.00 P 19.50 19.80 19.50 20.06 -0.97 42 2 184 -1
29JUN27 117.50 P 0.00 0.00 0.00 21.71 -0.90 43 0 406 0
29JUN27 120.00 P 23.00 23.30 22.30 23.30 -0.96 43 9 315 +2
29JUN27 122.50 P 0.00 0.00 0.00 24.96 -1.01 43 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 26.44 -1.25 42 0 403 0
29JUN27 127.50 P 0.00 0.00 0.00 28.17 -1.39 43 0 2 0
29JUN27 130.00 P 29.61 29.61 29.61 29.90 -1.40 43 1 212 +1
29JUN27 132.50 P 0.00 0.00 0.00 31.74 -1.51 43 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 33.64 -1.49 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 35.53 -1.52 43 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 37.45 -1.57 43 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 39.41 -1.58 43 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 41.37 -1.62 43 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 43.34 -1.67 43 0 0 0
29JUN27 150.00 P 44.00 44.00 44.00 45.34 -1.74 43 1 19 +1
29JUN27 152.50 P 0.00 0.00 0.00 47.40 -1.76 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.45 -1.81 43 2 2 +2
29JUN27 157.50 P 0.00 0.00 0.00 51.93 -1.47 45 0 0 0
29JUN27 160.00 P 52.00 52.00 52.00 53.16 -2.21 42 5 71 -5
TOTAL PUT 81,397 967,334 +27,818
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$ 7.62
30JUL26 5.00 C 0.00 0.00 0.00 2.66 +0.11 109 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.43 +0.15 109 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.19 +0.14 102 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.89 +0.10 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.65 +0.08 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.44 +0.10 69 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.20 +0.11 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.98 +0.13 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.78 +0.07 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.59 +0.04 53 0 185 0
30JUL26 7.50 C 0.00 0.00 0.00 0.44 +0.03 52 0 330 0
30JUL26 7.75 C 0.34 0.34 0.34 0.32 +0.02 52 15 151 +15
30JUL26 8.00 C 0.25 0.31 0.25 0.23 +0.02 53 441 427 +278
30JUL26 8.25 C 0.20 0.20 0.20 0.16 +0.01 53 90 108 +64
30JUL26 8.50 C 0.15 0.15 0.13 0.11 +0.01 53 4 146 +1
30JUL26 8.75 C 0.15 0.15 0.15 0.07 0.00 53 20 330 +20
30JUL26 9.00 C 0.09 0.09 0.09 0.05 0.00 54 1 163 0
30JUL26 9.25 C 0.05 0.06 0.05 0.03 0.00 54 180 730 +180
30JUL26 9.50 C 0.04 0.05 0.04 0.02 0.00 55 80 99 -24
30JUL26 9.75 C 0.04 0.04 0.04 0.01 0.00 53 65 76 +5
30JUL26 10.00 C 0.03 0.03 0.02 0.01 0.00 57 65 346 -21
30JUL26 10.50 C 0.01 0.02 0.01 0.01 0.00 66 74 150 +5
30JUL26 11.00 C 0.01 0.01 0.01 0.01 0.00 74 5 373 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 0.00 101 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 118 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 133 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 137 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.66 +0.09 64 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.44 +0.11 69 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.20 +0.15 65 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.99 +0.12 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.75 +0.10 61 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.52 +0.08 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.34 +0.15 58 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.15 +0.12 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.95 +0.06 53 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.80 +0.04 53 0 15 0
28AUG26 7.50 C 0.68 0.72 0.68 0.67 +0.04 53 52 67 +52
28AUG26 7.75 C 0.00 0.00 0.00 0.56 +0.04 54 0 4 0
28AUG26 8.00 C 0.59 0.60 0.49 0.46 +0.03 54 7 19 +3
28AUG26 8.25 C 0.44 0.44 0.44 0.38 +0.03 54 1 41 0
28AUG26 8.50 C 0.00 0.00 0.00 0.30 +0.02 54 0 23 0
28AUG26 8.75 C 0.30 0.30 0.30 0.24 +0.02 54 1 60 0
28AUG26 9.00 C 0.22 0.22 0.22 0.19 +0.02 54 17 144 0
28AUG26 9.25 C 0.23 0.23 0.23 0.15 +0.01 54 17 66 +17
28AUG26 9.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 128 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 +0.01 53 0 51 0
28AUG26 10.00 C 0.00 0.00 0.00 0.07 0.00 54 0 119 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 87 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 56 0 148 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 57 0 46 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 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 71 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 78 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 2.97 +0.09 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.90 +0.12 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 +0.09 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 +0.14 78 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.49 +0.13 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 +0.11 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 +0.13 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 +0.09 59 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.58 +0.11 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.39 +0.08 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.21 +0.09 55 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 +0.06 54 0 38 0
29SEP26 7.25 C 1.04 1.04 1.04 0.89 +0.06 54 45 183 +45
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.05 53 0 90 0
29SEP26 7.75 C 0.84 0.84 0.84 0.64 +0.04 53 50 154 +50
29SEP26 8.00 C 0.60 0.60 0.60 0.54 +0.04 53 5 142 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 +0.04 53 0 62 0
29SEP26 8.50 C 0.53 0.53 0.53 0.38 +0.03 53 1 46 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.02 52 0 92 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 +0.02 52 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.01 52 0 103 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 +0.02 53 0 247 0
29SEP26 9.75 C 0.21 0.21 0.21 0.14 +0.01 52 166 213 +163
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.01 52 0 142 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 277 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 52 1 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 1,076 0
29SEP26 12.00 C 0.07 0.07 0.07 0.03 +0.01 55 500 561 +482
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 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 61 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.73 +0.14 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.49 +0.13 66 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.27 +0.12 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.04 +0.10 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.83 +0.09 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.63 +0.10 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.45 +0.08 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.28 +0.08 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.12 +0.06 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.99 +0.07 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.86 +0.05 54 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.75 +0.05 54 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.65 +0.04 53 0 30 0
29OCT26 8.25 C 0.00 0.00 0.00 0.56 +0.04 53 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.49 +0.04 53 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.42 +0.03 53 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.37 +0.04 53 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.31 +0.02 53 0 70 0
29OCT26 9.50 C 0.00 0.00 0.00 0.27 +0.02 53 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.23 +0.02 53 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.20 +0.02 53 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.75 +0.10 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 +0.10 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.10 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.13 +0.09 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 +0.08 57 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 +0.08 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 +0.07 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 +0.07 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 +0.07 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.06 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 +0.06 55 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 +0.05 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.89 +0.05 55 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 +0.04 54 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.72 +0.04 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.65 +0.04 54 0 23 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 +0.04 54 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 +0.04 54 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 +0.03 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.02 54 0 28 0
30DEC26 10.50 C 0.37 0.37 0.37 0.31 +0.02 54 3 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.02 54 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.02 54 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.01 54 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 55 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 2.82 +0.09 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.62 +0.09 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.43 +0.09 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.25 +0.08 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 +0.08 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 +0.08 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 +0.08 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.65 +0.07 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.53 +0.07 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.41 +0.07 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.30 +0.05 52 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.20 +0.05 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.11 +0.06 52 0 5 0
30MAR27 8.25 C 0.00 0.00 0.00 1.02 +0.05 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.94 +0.05 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 +0.04 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 +0.04 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 +0.04 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.67 +0.03 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 +0.04 52 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 +0.03 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 +0.02 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 +0.03 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.02 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 +0.02 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.01 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 2.92 +0.09 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.74 +0.09 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.56 +0.08 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.41 +0.09 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.25 +0.08 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.12 +0.08 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.98 +0.08 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.85 +0.07 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.74 +0.07 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 +0.07 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.52 +0.06 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.42 +0.06 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.33 +0.07 52 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 +0.05 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 +0.05 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.09 +0.06 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 +0.05 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 +0.05 51 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.83 +0.05 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.77 +0.04 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 +0.04 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.59 +0.03 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 +0.03 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 +0.03 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 +0.03 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 +0.02 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 +0.02 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
TOTAL CALL 1,906 23,877 +1,336
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 6 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 203 0
30JUL26 6.75 P 0.06 0.06 0.06 0.08 -0.02 54 6 136 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 -0.03 52 0 82 0
30JUL26 7.25 P 0.15 0.15 0.15 0.21 -0.04 53 15 377 +15
30JUL26 7.50 P 0.30 0.31 0.30 0.31 -0.05 52 100 611 +50
30JUL26 7.75 P 0.00 0.00 0.00 0.44 -0.05 52 0 91 0
30JUL26 8.00 P 0.47 0.57 0.47 0.61 -0.06 54 40 144 +13
30JUL26 8.25 P 0.00 0.00 0.00 0.79 -0.07 55 0 231 0
30JUL26 8.50 P 0.00 0.00 0.00 1.00 -0.10 57 0 357 0
30JUL26 8.75 P 0.00 0.00 0.00 1.17 -0.15 48 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.43 -0.12 57 0 181 0
30JUL26 9.25 P 0.00 0.00 0.00 1.67 -0.13 61 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.88 -0.13 0 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.13 -0.12 0 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.38 -0.12 0 0 315 0
30JUL26 10.50 P 2.90 2.90 2.90 2.90 -0.09 79 3 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.38 -0.10 0 0 487 0
30JUL26 11.50 P 0.00 0.00 0.00 3.88 -0.10 0 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.38 -0.10 0 0 42 -15
30JUL26 12.50 P 0.00 0.00 0.00 4.89 -0.09 104 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.38 -0.10 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.38 -0.10 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.88 -0.10 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.38 -0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.38 -0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.38 -0.14 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.88 -0.10 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.02 0.02 0.02 0.01 -0.01 51 5 35 +5
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 56 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.05 -0.01 55 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 -0.02 54 0 26 0
28AUG26 6.50 P 0.14 0.14 0.14 0.16 -0.03 54 17 17 0
28AUG26 6.75 P 0.19 0.19 0.19 0.23 -0.03 54 6 12 +6
28AUG26 7.00 P 0.00 0.00 0.00 0.31 -0.03 54 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.41 -0.03 54 0 80 0
28AUG26 7.50 P 0.00 0.00 0.00 0.52 -0.04 53 0 44 0
28AUG26 7.75 P 0.54 0.65 0.54 0.65 -0.05 53 26 88 +22
28AUG26 8.00 P 0.00 0.00 0.00 0.81 -0.05 54 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 0.98 -0.04 54 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.13 -0.10 52 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.36 -0.10 56 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.53 -0.14 52 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.73 -0.16 51 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 -0.12 58 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.22 -0.13 58 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.40 -0.19 47 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.90 -0.12 54 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.40 -0.08 60 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.88 -0.10 0 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.38 -0.10 0 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.89 -0.12 71 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.38 -0.10 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.88 -0.10 0 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 6.38 -0.10 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.88 -0.13 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.38 -0.13 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.88 -0.10 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.38 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.88 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 52 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.01 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.02 52 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 91 0
29SEP26 6.25 P 0.21 0.21 0.21 0.25 -0.02 52 1 38 +1
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.03 51 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 -0.04 51 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.05 50 0 102 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.05 50 0 38 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 -0.06 50 0 64 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.06 50 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 -0.06 49 0 183 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.06 49 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.08 48 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.08 47 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 -0.08 47 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 -0.08 45 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.08 44 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.09 40 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 -0.09 36 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 -0.09 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.09 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 -0.09 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 -0.10 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.97 -0.10 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 -0.10 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.93 -0.12 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.92 -0.13 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.43 -0.11 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.93 -0.11 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.59 +0.06 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.92 -0.11 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.42 -0.10 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.90 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.41 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.90 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.88 -0.14 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 -0.01 53 0 15 0
29OCT26 5.50 P 0.14 0.14 0.14 0.14 -0.02 51 1 16 +1
29OCT26 5.75 P 0.00 0.00 0.00 0.19 -0.02 51 0 30 0
29OCT26 6.00 P 0.21 0.21 0.21 0.26 -0.02 52 8 38 +8
29OCT26 6.25 P 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.52 -0.03 51 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.63 -0.03 51 0 130 0
29OCT26 7.25 P 0.67 0.67 0.67 0.75 -0.04 51 55 70 +55
29OCT26 7.50 P 0.00 0.00 0.00 0.88 -0.05 50 0 285 0
29OCT26 7.75 P 0.00 0.00 0.00 1.03 -0.05 50 0 70 0
29OCT26 8.00 P 0.00 0.00 0.00 1.18 -0.06 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.35 -0.06 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.52 -0.06 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.70 -0.07 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.89 -0.07 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.09 -0.07 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.29 -0.07 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 -0.07 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.71 -0.08 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
30DEC26 5.50 P 0.27 0.27 0.27 0.26 -0.02 52 2 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.02 52 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.02 52 0 6 0
30DEC26 6.50 P 0.46 0.46 0.46 0.60 -0.03 52 2 14 +2
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.04 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 -0.03 52 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 -0.04 52 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 -0.04 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 -0.05 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 -0.05 51 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.55 -0.05 51 0 52 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 -0.06 50 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.06 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 -0.07 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.26 -0.08 49 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 -0.09 49 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 -0.10 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.11 47 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.26 -0.13 45 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 -0.08 46 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.07 43 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.63 -0.10 40 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.10 -0.10 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.56 -0.12 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.04 -0.12 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.52 -0.11 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.97 -0.16 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.46 -0.15 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.94 -0.16 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.59 0.00 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.96 -0.13 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.46 -0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.94 -0.12 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.44 -0.13 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.93 -0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.44 -0.12 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.93 -0.10 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 -0.02 51 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 -0.02 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 -0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 -0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.75 -0.02 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 -0.03 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 -0.04 49 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 -0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 -0.04 49 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 -0.05 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 -0.05 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 -0.06 48 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.04 -0.07 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 -0.07 48 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 -0.08 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 -0.09 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 -0.11 47 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.99 -0.10 47 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.40 -0.11 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.82 -0.12 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 -0.06 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.71 -0.07 44 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.16 -0.08 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.62 -0.12 38 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.07 -0.13 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.58 -0.11 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.06 -0.10 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.53 -0.09 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.02 -0.11 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.59 -0.02 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.98 -0.11 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.48 -0.09 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.94 -0.13 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.45 -0.12 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.94 -0.13 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.44 -0.12 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
29JUN27 5.50 P 0.45 0.45 0.45 0.50 -0.01 50 8 9 +8
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.04 50 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 -0.07 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 -0.05 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.89 -0.05 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.01 -0.03 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 -0.03 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.27 -0.03 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.41 -0.04 49 0 1 0
29JUN27 7.75 P 1.45 1.45 1.45 1.56 -0.04 49 2 4 +2
29JUN27 8.00 P 0.00 0.00 0.00 1.71 -0.04 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.87 -0.04 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 -0.05 48 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 -0.07 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.38 -0.08 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.57 -0.08 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 -0.08 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.95 -0.09 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.15 -0.09 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.55 -0.10 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.96 -0.11 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.38 -0.11 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.82 -0.12 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.25 -0.08 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.71 -0.07 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.17 -0.07 44 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.63 -0.08 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.10 -0.08 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.54 -0.13 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.02 -0.12 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.59 -0.03 39 0 0 0
TOTAL PUT 297 19,319 +173
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$ 3.47
30JUL26 2.20 C 0.00 0.00 0.00 1.29 +0.09 119 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.19 +0.09 109 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.09 +0.09 99 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.99 +0.09 90 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 +0.08 81 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.80 +0.10 81 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 +0.07 63 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.60 +0.09 63 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 +0.07 54 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.42 +0.08 55 0 33 0
30JUL26 3.20 C 0.00 0.00 0.00 0.34 +0.07 53 0 333 0
30JUL26 3.30 C 0.27 0.29 0.27 0.26 +0.05 49 108 1,208 +68
30JUL26 3.40 C 0.25 0.25 0.25 0.21 +0.05 52 2 251 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 +0.04 52 0 420 0
30JUL26 3.60 C 0.10 0.16 0.10 0.12 +0.03 53 49 546 +33
30JUL26 3.70 C 0.09 0.09 0.09 0.09 +0.03 53 48 8,688 -48
30JUL26 3.80 C 0.06 0.09 0.06 0.07 +0.02 55 82 1,027 +62
30JUL26 3.90 C 0.06 0.06 0.06 0.05 +0.02 55 39 642 +2
30JUL26 4.00 C 0.06 0.06 0.06 0.04 +0.02 58 10 254 +10
30JUL26 4.10 C 0.05 0.05 0.05 0.03 +0.02 59 30 344 +30
30JUL26 4.20 C 0.03 0.04 0.03 0.02 +0.01 58 30 201 +10
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 122 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 1.29 +0.09 84 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.19 +0.08 77 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.09 +0.07 70 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 +0.08 63 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 +0.08 57 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 +0.08 57 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 +0.07 51 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.61 +0.07 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.52 +0.06 46 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.46 +0.07 51 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 +0.04 46 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.31 +0.04 47 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.26 +0.04 48 0 12 0
28AUG26 3.50 C 0.24 0.24 0.22 0.22 +0.04 49 14 59 0
28AUG26 3.60 C 0.19 0.19 0.19 0.18 +0.03 49 1 30 +1
28AUG26 3.70 C 0.00 0.00 0.00 0.15 +0.03 50 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.12 +0.03 50 0 365 0
28AUG26 3.90 C 0.00 0.00 0.00 0.10 +0.03 51 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 48 0
28AUG26 4.10 C 0.00 0.00 0.00 0.06 +0.01 50 0 40 0
28AUG26 4.20 C 0.00 0.00 0.00 0.05 +0.01 51 0 235 0
28AUG26 4.30 C 0.00 0.00 0.00 0.04 +0.01 51 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.03 +0.01 51 0 90 0
28AUG26 4.50 C 0.06 0.06 0.06 0.02 +0.01 49 2 300 0
28AUG26 4.60 C 0.05 0.05 0.05 0.01 0.00 45 170 160 +140
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 4.80 C 0.03 0.03 0.03 0.01 0.00 50 15 18 +15
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.29 +0.09 70 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 +0.08 64 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 +0.07 59 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 +0.08 53 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 +0.07 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 +0.07 48 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 +0.07 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 +0.06 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 +0.06 50 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 +0.07 50 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 +0.05 47 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 +0.04 48 0 70 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 +0.03 48 0 19 0
29SEP26 3.70 C 0.23 0.23 0.23 0.21 +0.03 49 2 16 +2
29SEP26 3.80 C 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 +0.02 49 0 33 0
29SEP26 4.00 C 0.11 0.17 0.11 0.13 +0.02 49 237 237 -22
29SEP26 4.10 C 0.00 0.00 0.00 0.11 +0.02 49 0 109 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 +0.02 49 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 +0.02 50 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 +0.02 50 0 2 0
29SEP26 4.50 C 0.09 0.09 0.09 0.06 +0.02 51 9 1,334 +9
29SEP26 4.60 C 0.00 0.00 0.00 0.05 +0.02 51 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 +0.02 50 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 +0.02 49 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 +0.01 47 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.29 +0.09 62 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.19 +0.08 56 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.09 +0.07 52 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 +0.07 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 +0.06 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.82 +0.07 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.73 +0.06 46 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 +0.07 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.60 +0.07 48 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.54 +0.07 49 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.42 +0.05 47 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.37 +0.04 47 0 22 0
29OCT26 3.50 C 0.00 0.00 0.00 0.32 +0.04 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.28 +0.03 46 0 139 0
29OCT26 3.70 C 0.00 0.00 0.00 0.25 +0.03 47 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.22 +0.03 47 0 32 0
29OCT26 3.90 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.29 +0.07 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 +0.06 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 +0.06 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 +0.06 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.06 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 +0.05 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 +0.06 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 +0.05 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 +0.06 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 +0.05 48 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.53 +0.06 49 0 182 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 +0.04 49 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 +0.04 49 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 +0.05 50 0 1,788 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 +0.02 49 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.34 +0.03 50 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 +0.03 50 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 +0.03 50 0 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 +0.02 49 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 +0.02 50 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.21 +0.02 50 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 +0.02 50 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 +0.02 50 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.01 49 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 +0.02 50 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 +0.01 49 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.01 49 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 461 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 50 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 50 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 51 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 51 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.33 +0.06 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.25 +0.06 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.17 +0.06 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 +0.05 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 +0.05 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.95 +0.05 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 +0.05 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 +0.05 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 +0.04 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 +0.04 46 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 +0.05 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 +0.02 45 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.58 +0.07 48 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.51 +0.02 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.50 +0.03 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 +0.03 47 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 +0.02 47 0 412 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 +0.02 47 0 340 0
30MAR27 4.00 C 0.38 0.39 0.38 0.36 +0.02 47 150 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.02 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 +0.02 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 +0.02 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 +0.02 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 +0.01 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.01 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.01 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 +0.01 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 0.00 46 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 +0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 0.00 47 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 +0.01 45 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 163 0
29JUN27 2.20 C 0.00 0.00 0.00 1.40 +0.07 52 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.31 +0.05 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.26 +0.08 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.16 +0.05 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.04 +0.06 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.97 +0.06 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.87 +0.07 48 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.77 +0.06 48 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.71 +0.05 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.68 +0.04 48 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.62 +0.03 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.60 +0.04 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.57 +0.05 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.54 +0.05 48 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 +0.05 49 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.48 +0.05 49 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.45 +0.05 49 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 +0.04 48 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 +0.05 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 +0.04 48 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 +0.04 48 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 +0.04 48 0 16 0
TOTAL CALL 998 72,980 +312
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 -0.01 50 0 337 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 268 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 53 0 155 0
30JUL26 3.20 P 0.04 0.04 0.04 0.06 -0.01 51 10 135 0
30JUL26 3.30 P 0.07 0.08 0.07 0.09 -0.02 51 590 736 +547
30JUL26 3.40 P 0.10 0.10 0.10 0.13 -0.03 51 10 162 +10
30JUL26 3.50 P 0.14 0.14 0.14 0.19 -0.03 54 31 8,292 0
30JUL26 3.60 P 0.27 0.27 0.27 0.25 -0.04 54 150 688 +150
30JUL26 3.70 P 0.00 0.00 0.00 0.30 -0.07 48 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.38 -0.07 50 0 1,260 0
30JUL26 3.90 P 0.54 0.55 0.54 0.47 -0.06 53 300 466 +232
30JUL26 4.00 P 0.00 0.00 0.00 0.56 -0.07 55 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.65 -0.08 56 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.75 -0.08 61 0 59 0
30JUL26 4.30 P 0.94 0.94 0.94 0.85 -0.07 67 285 407 -100
30JUL26 4.40 P 0.00 0.00 0.00 0.95 -0.08 72 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 -0.06 68 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 -0.07 73 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.23 -0.08 0 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.78 -0.08 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.78 -0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.28 -0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 52 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 -0.01 49 0 65 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 66 0
28AUG26 3.10 P 0.00 0.00 0.00 0.11 -0.02 49 0 60 0
28AUG26 3.20 P 0.12 0.13 0.12 0.15 -0.02 50 6 97 +5
28AUG26 3.30 P 0.00 0.00 0.00 0.19 -0.03 49 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.24 -0.03 49 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 -0.03 52 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.37 -0.04 52 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.44 -0.04 52 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.51 -0.05 52 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 -0.05 53 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.68 -0.05 55 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.77 -0.05 57 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.86 -0.05 59 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.95 -0.06 60 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 -0.07 60 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.13 -0.07 60 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.23 -0.07 63 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.32 -0.08 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.43 -0.05 70 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.52 -0.06 69 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.62 -0.06 71 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.86 -0.08 73 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.11 -0.07 79 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.35 -0.07 78 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.60 -0.08 83 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.84 -0.08 77 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 -0.01 49 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 50 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.01 47 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 23 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 -0.02 48 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 -0.02 48 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.03 48 0 430 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 -0.03 48 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 -0.02 49 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.05 47 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.06 48 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.05 49 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 -0.05 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.72 -0.05 51 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 -0.06 51 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.89 -0.06 53 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.97 -0.07 52 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.07 -0.06 55 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.16 -0.07 56 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.26 -0.06 59 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 -0.06 59 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.45 -0.06 62 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.55 -0.06 64 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.65 -0.04 67 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.88 -0.06 66 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.12 -0.06 68 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 -0.06 68 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 -0.08 67 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 -0.07 71 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 -0.06 75 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.34 -0.07 71 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.59 -0.07 75 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.84 -0.07 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.09 -0.07 82 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.34 -0.07 85 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.59 -0.06 88 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.84 -0.06 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.09 -0.06 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.34 -0.06 98 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.59 -0.07 101 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.84 -0.06 104 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.08 -0.08 94 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.33 -0.08 97 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.58 -0.08 101 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 -0.04 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 -0.04 49 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.75 -0.05 49 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.83 -0.06 49 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.92 -0.05 51 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.09 -0.06 52 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.02 49 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.01 49 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.02 49 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.02 48 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 15,006 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 -0.02 48 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 -0.03 47 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 -0.03 47 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.06 47 0 613 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.04 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.05 49 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.05 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.04 51 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 -0.06 50 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 -0.05 52 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 -0.04 53 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 -0.06 52 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.09 -0.05 53 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 -0.05 53 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 -0.06 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 -0.06 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.43 -0.05 55 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.52 -0.06 56 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.61 -0.05 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.70 -0.05 57 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.94 -0.04 60 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.06 62 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.42 -0.05 64 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.64 -0.05 62 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.88 -0.05 63 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.12 -0.06 63 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 -0.06 63 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.61 -0.06 66 0 65 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 -0.07 65 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 -0.06 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.35 -0.06 70 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.60 -0.06 72 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.85 -0.06 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.10 -0.05 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.34 -0.06 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.59 -0.07 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.84 -0.06 78 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.09 -0.07 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.34 -0.07 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.59 -0.07 84 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 -0.01 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 -0.01 46 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.02 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.02 46 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 2,520 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.03 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 -0.02 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 -0.02 46 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 -0.04 46 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 -0.04 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.70 -0.04 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.76 -0.05 47 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.05 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.90 -0.06 48 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 0.98 -0.05 48 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.06 -0.05 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.13 -0.06 49 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.22 -0.05 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 -0.06 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.38 -0.06 50 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.47 -0.06 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.56 -0.06 51 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 -0.07 51 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.73 -0.07 51 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.96 -0.07 53 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 -0.06 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 -0.06 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.66 -0.06 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.90 -0.06 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.12 -0.07 54 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.37 -0.06 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 -0.07 56 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 -0.07 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.11 -0.05 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.35 -0.07 60 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 0.00 49 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 0.00 49 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 +0.01 49 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 -0.01 47 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.02 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.02 47 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 -0.01 47 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.63 -0.03 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.70 -0.02 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.91 -0.04 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.99 -0.03 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.06 -0.04 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.14 -0.03 50 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.22 -0.03 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 -0.03 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.31 -0.10 45 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.46 -0.04 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.55 -0.03 52 0 0 0
TOTAL PUT 1,382 97,487 +844
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 57.68
30JUL26 42.00 C 0.00 0.00 0.00 15.76 -0.67 69 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.76 -0.76 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.76 -0.67 60 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.77 -0.75 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.08 -0.44 78 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.73 -0.70 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.73 -0.70 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.73 -0.71 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.73 -0.71 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.27 -0.71 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.03 -0.67 25 0 31 0
30JUL26 57.50 C 2.28 2.28 1.41 1.35 -0.60 25 34 101 +32
30JUL26 60.00 C 0.00 0.00 0.00 0.48 -0.33 26 0 95 0
30JUL26 62.50 C 0.37 0.38 0.37 0.13 -0.14 26 19 170 +7
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30JUL26 72.50 C 0.02 0.02 0.02 0.01 0.00 39 90 100 +90
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 13.78 -0.65 46 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.77 -0.75 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.08 -0.44 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.73 -0.81 27 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.02 -0.42 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.74 -0.95 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.99 -0.54 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.42 -0.79 25 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.47 -0.69 25 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.04 -0.50 25 0 3 0
28AUG26 60.00 C 1.12 1.12 1.12 1.12 -0.35 25 30 184 +30
28AUG26 62.50 C 0.00 0.00 0.00 0.59 -0.19 26 0 170 0
28AUG26 65.00 C 0.53 0.53 0.41 0.27 -0.11 26 18 113 0
28AUG26 67.50 C 0.00 0.00 0.00 0.11 -0.06 26 0 86 0
28AUG26 70.00 C 0.19 0.19 0.16 0.05 -0.02 27 12 113 -9
28AUG26 72.50 C 0.10 0.10 0.10 0.02 -0.01 27 17 29 -17
28AUG26 75.00 C 0.08 0.08 0.08 0.01 0.00 28 1 17 +1
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 17.74 -0.69 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.86 -0.58 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.85 -0.60 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.84 -0.68 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.85 -0.59 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.84 -0.68 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.08 -0.44 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.74 -0.80 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.05 -0.40 34 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.07 -0.62 32 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.99 -0.54 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.80 -0.55 25 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 3.95 -0.62 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.62 -0.44 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 1.64 -0.35 24 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.00 -0.21 25 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.58 -0.11 25 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 0.31 -0.06 25 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 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
29OCT26 44.00 C 0.00 0.00 0.00 13.87 -0.57 34 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.86 -0.66 31 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.08 -0.44 34 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.80 -0.74 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.05 -0.40 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.07 -0.62 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.15 -0.65 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.21 -0.61 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.58 -0.52 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.23 -0.45 25 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 2.13 -0.44 24 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 1.39 -0.28 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.88 -0.23 24 0 3 0
29OCT26 67.50 C 0.00 0.00 0.00 0.56 -0.16 25 0 10 0
29OCT26 70.00 C 0.00 0.00 0.00 0.33 -0.11 25 0 10 0
29OCT26 72.50 C 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.93 -0.55 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.92 -0.61 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.95 -0.64 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.95 -0.72 23 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.10 -0.42 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.16 -0.49 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.36 -0.44 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.55 -0.64 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.75 -0.63 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 6.95 -0.57 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.36 -0.54 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.93 -0.44 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.90 -0.36 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.09 -0.30 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.49 -0.23 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.05 -0.23 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.71 -0.17 24 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 -0.13 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.09 24 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 -0.06 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.95 -0.94 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.02 -0.51 13 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.14 -0.48 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.26 -0.50 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.38 -0.55 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.53 -0.58 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.73 -0.60 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.28 -0.27 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.54 -0.59 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.81 -0.55 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.29 -0.50 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.85 -0.41 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.79 -0.36 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.92 -0.30 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.22 -0.25 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.69 -0.24 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.30 -0.19 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.96 -0.15 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.70 -0.11 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.50 -0.08 24 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.36 -0.04 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.48 -0.62 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.66 -0.63 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.88 -0.60 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.11 -0.60 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.37 -0.57 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.98 -0.24 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.95 -0.55 21 0 9 0
29JUN27 52.50 C 0.00 0.00 0.00 8.35 -0.50 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.92 -0.45 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.67 -0.41 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.59 -0.37 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.68 -0.34 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.94 -0.28 23 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 2.32 -0.23 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.84 -0.17 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.49 -0.15 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.14 -0.15 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.88 -0.11 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.65 -0.08 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.50 -0.06 23 0 4 0
TOTAL CALL 221 4,056 +134
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30JUL26 50.00 P 0.07 0.07 0.07 0.02 0.00 26 30 299 +30
30JUL26 52.50 P 0.00 0.00 0.00 0.12 0.00 26 0 157 0
30JUL26 55.00 P 0.00 0.00 0.00 0.55 +0.06 26 0 184 0
30JUL26 57.50 P 1.09 1.12 1.09 1.56 +0.24 26 7 172 +7
30JUL26 60.00 P 0.00 0.00 0.00 3.25 +0.41 25 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 5.44 +0.58 26 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.85 +0.66 26 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 10.33 +0.70 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.82 +0.70 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.32 +0.70 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.82 +0.71 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.32 +0.71 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.81 +0.70 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.31 +0.71 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 45.00 P 0.12 0.12 0.12 0.01 0.00 26 2 3 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 47.00 P 0.16 0.16 0.16 0.04 +0.01 26 1 57 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 37 0
28AUG26 49.00 P 0.22 0.22 0.22 0.11 +0.01 26 1 34 +1
28AUG26 50.00 P 0.27 0.36 0.27 0.18 +0.03 26 12 51 -8
28AUG26 52.50 P 0.50 0.57 0.50 0.53 +0.08 26 11 94 +1
28AUG26 55.00 P 0.99 1.25 0.99 1.21 +0.16 26 11 70 -10
28AUG26 57.50 P 1.96 1.96 1.96 2.36 +0.33 26 1 81 0
28AUG26 60.00 P 0.00 0.00 0.00 3.85 +0.36 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.79 +0.53 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.00 +0.61 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.38 +0.66 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.84 +0.70 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.32 +0.70 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.82 +0.71 28 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.32 +0.71 33 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.81 +0.70 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.31 +0.71 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 67 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 75 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 +0.07 25 0 61 0
29SEP26 50.00 P 0.00 0.00 0.00 0.39 +0.09 25 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 0.87 +0.17 25 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.67 +0.26 25 0 51 0
29SEP26 57.50 P 0.00 0.00 0.00 2.84 +0.44 26 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 4.25 +0.44 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.09 +0.54 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.18 +0.61 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.46 +0.65 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.87 +0.69 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.33 +0.70 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.82 +0.71 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.32 +0.71 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.81 +0.70 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.31 +0.71 33 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 7 0
29OCT26 47.00 P 0.00 0.00 0.00 0.24 +0.03 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.34 +0.04 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.46 +0.04 25 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.62 +0.06 25 0 40 0
29OCT26 52.50 P 0.00 0.00 0.00 1.19 +0.11 25 0 3 0
29OCT26 55.00 P 2.02 2.02 2.02 2.06 +0.18 25 1 1 +1
29OCT26 57.50 P 0.00 0.00 0.00 3.26 +0.29 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.63 +0.34 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.39 +0.43 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.40 +0.52 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.59 +0.58 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.93 +0.64 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.35 +0.67 24 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.83 +0.70 25 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.32 +0.71 26 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.81 +0.70 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.31 +0.71 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 +0.02 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 +0.03 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.48 +0.05 24 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.62 +0.05 24 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.80 +0.07 24 0 31 0
30DEC26 50.00 P 1.33 1.33 1.33 1.00 +0.08 24 2 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.69 +0.14 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.62 +0.19 25 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.83 +0.26 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.16 +0.19 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.84 +0.40 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.74 +0.47 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.82 +0.53 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.06 +0.59 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.42 +0.64 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.85 +0.68 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.32 +0.70 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.81 +0.70 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.31 +0.71 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.50 +0.05 24 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.64 +0.06 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.80 +0.08 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.99 +0.09 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.20 +0.11 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.45 +0.12 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.21 +0.17 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.20 +0.23 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.43 +0.30 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.71 +0.19 23 0 93 0
30MAR27 62.50 P 0.00 0.00 0.00 7.33 +0.42 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.15 +0.48 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.13 +0.52 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.27 +0.57 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.54 +0.62 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.91 +0.66 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.34 +0.68 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.82 +0.71 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.31 +0.71 0 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.59 +0.04 23 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.92 +0.09 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.10 +0.09 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.32 +0.12 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.57 +0.12 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.84 +0.15 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.67 +0.20 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.69 +0.25 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.92 +0.30 24 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.35 +0.35 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.97 +0.40 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.79 +0.46 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.77 +0.52 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.49 +0.55 23 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 15.68 +0.60 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.99 +0.64 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.38 +0.66 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.83 +0.69 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.31 +0.70 23 0 0 0
TOTAL PUT 79 4,115 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 72.95
10JUL26 48.00 C 0.00 0.00 0.00 24.95 +1.20 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 23.95 +1.20 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 22.95 +1.15 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.45 +1.20 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.95 +1.17 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.45 +1.16 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 12.95 +1.20 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.45 +1.19 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 7.95 +1.19 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.45 +1.19 0 0 0 -60
10JUL26 70.00 C 2.66 3.34 2.66 2.95 +1.15 0 78 0 -172
10JUL26 72.50 C 0.46 0.80 0.30 0.45 +0.22 0 136 0 -207
10JUL26 75.00 C 0.04 0.04 0.04 0.00 -0.01 0 4 230 0
10JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
10JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 22.98 +1.18 86 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 20.48 +1.20 63 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 17.98 +1.19 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 15.48 +1.19 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 12.98 +1.19 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 10.49 +1.20 41 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 8.00 +1.18 36 0 0 0
17JUL26 67.50 C 5.07 5.07 5.07 5.56 +1.13 34 30 30 +29
17JUL26 70.00 C 3.58 3.72 3.58 3.27 +0.85 31 23 52 +21
17JUL26 72.50 C 1.17 1.79 1.17 1.66 +0.57 34 101 188 +60
17JUL26 75.00 C 0.56 0.77 0.56 0.64 +0.24 34 87 319 +83
17JUL26 77.50 C 0.00 0.00 0.00 0.18 +0.07 34 0 44 0
17JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 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 65 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 97.50 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 25.03 +1.20 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.03 +1.20 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.03 +1.19 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.54 +1.20 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.04 +1.20 36 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.54 +1.19 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.05 +1.18 29 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 10.58 +1.15 31 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.18 +1.09 31 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 5.94 +0.94 31 0 225 0
30JUL26 70.00 C 4.10 4.10 3.91 3.95 +0.75 31 35 487 +35
30JUL26 72.50 C 0.00 0.00 0.00 2.41 +0.52 31 0 2,287 0
30JUL26 75.00 C 1.55 1.55 1.31 1.40 +0.37 32 115 2,367 +34
30JUL26 77.50 C 0.65 0.89 0.65 0.70 +0.19 32 447 1,952 +320
30JUL26 80.00 C 0.46 0.46 0.46 0.32 +0.10 32 7 1,646 +7
30JUL26 82.50 C 0.23 0.25 0.23 0.13 +0.04 32 39 1,125 +6
30JUL26 85.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 832 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 25.14 +1.19 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.15 +1.20 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.15 +1.31 31 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.75 +1.39 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.28 +1.35 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.84 +1.30 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.49 +1.25 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.10 +1.09 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.97 +1.01 33 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.05 +0.85 33 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 5.32 +0.71 33 0 748 0
28AUG26 72.50 C 3.42 4.01 3.42 3.96 +0.69 33 57 750 0
28AUG26 75.00 C 2.78 2.78 2.78 2.91 +0.56 34 13 984 +13
28AUG26 77.50 C 1.95 2.00 1.95 2.04 +0.45 34 60 1,400 0
28AUG26 80.00 C 1.44 1.44 1.41 1.37 +0.32 34 36 677 +36
28AUG26 82.50 C 1.01 1.01 0.97 0.89 +0.23 34 39 893 +39
28AUG26 85.00 C 0.00 0.00 0.00 0.57 +0.16 34 0 204 0
28AUG26 87.50 C 0.00 0.00 0.00 0.35 +0.11 34 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.21 +0.07 34 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.19 +1.11 34 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.15 +1.04 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.25 +1.11 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.86 +1.14 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.44 +1.15 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.06 +1.12 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.75 +1.32 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.38 +1.10 33 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.34 +1.01 33 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.53 +0.86 33 0 1,286 0
29SEP26 70.00 C 5.36 5.89 5.36 5.99 +0.79 33 89 5,658 +1
29SEP26 72.50 C 4.08 4.08 4.08 4.63 +0.67 33 24 862 0
29SEP26 75.00 C 3.46 3.72 3.46 3.49 +0.55 33 71 777 -30
29SEP26 77.50 C 2.61 2.61 2.61 2.66 +0.53 34 23 666 +23
29SEP26 80.00 C 1.78 1.85 1.78 1.94 +0.43 33 34 2,422 +23
29SEP26 82.50 C 1.42 1.42 1.42 1.39 +0.33 33 10 445 +7
29SEP26 85.00 C 0.00 0.00 0.00 0.98 +0.26 33 0 1,787 0
29SEP26 87.50 C 0.75 0.75 0.75 0.68 +0.19 33 30 397 0
29SEP26 90.00 C 0.56 0.56 0.56 0.47 +0.15 33 30 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 +0.10 33 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 +0.07 33 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 +0.05 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 +0.03 33 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.33 +1.22 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.35 +1.20 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.93 +1.17 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.55 +1.15 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.17 +1.09 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.95 +1.07 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.58 +1.05 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.65 +0.98 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.92 +0.71 32 0 0 0
29OCT26 70.00 C 5.94 5.94 5.94 6.50 +0.73 33 26 124 +26
29OCT26 72.50 C 4.70 5.52 4.70 5.23 +0.69 33 51 670 +21
29OCT26 75.00 C 3.66 4.11 3.66 4.15 +0.62 33 66 214 0
29OCT26 77.50 C 3.03 3.03 3.03 3.23 +0.52 33 26 210 -21
29OCT26 80.00 C 0.00 0.00 0.00 2.48 +0.42 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.88 +0.33 33 0 53 0
29OCT26 85.00 C 0.00 0.00 0.00 1.43 +0.29 33 0 60 0
29OCT26 87.50 C 0.00 0.00 0.00 1.07 +0.24 33 0 81 0
29OCT26 90.00 C 0.00 0.00 0.00 0.79 +0.19 33 0 60 0
29OCT26 92.50 C 0.00 0.00 0.00 0.57 +0.13 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.42 +0.11 33 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.30 +0.08 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.39 +1.26 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.44 +1.26 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.47 +1.24 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.06 +1.14 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.80 +1.14 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.65 +1.14 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.57 +1.16 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.58 +1.44 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.55 +1.11 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.00 +1.07 32 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.63 +1.02 32 0 1,431 0
30DEC26 72.50 C 6.34 6.36 6.34 6.60 +1.11 33 120 574 +120
30DEC26 75.00 C 0.00 0.00 0.00 5.35 +0.70 32 0 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 4.36 +0.57 32 0 2,521 0
30DEC26 80.00 C 0.00 0.00 0.00 3.66 +0.61 32 0 2,185 0
30DEC26 82.50 C 3.17 3.19 3.17 3.01 +0.55 32 104 1,471 0
30DEC26 85.00 C 2.61 2.62 2.43 2.48 +0.51 32 113 1,978 -53
30DEC26 87.50 C 0.00 0.00 0.00 2.04 +0.49 33 0 3,402 0
30DEC26 90.00 C 0.00 0.00 0.00 1.64 +0.41 33 0 501 0
30DEC26 92.50 C 0.00 0.00 0.00 1.33 +0.39 33 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 1.06 +0.32 33 0 1,603 0
30DEC26 97.50 C 0.00 0.00 0.00 0.82 +0.25 32 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.65 +0.21 32 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.52 +0.17 33 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 +0.15 33 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.32 +0.12 33 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 +0.11 33 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.39 +1.26 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.44 +1.26 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.47 +1.23 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.72 +1.11 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.50 +1.05 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.41 +0.98 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.50 +0.94 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.73 +1.25 33 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.10 +1.12 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.28 +0.69 31 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.00 +0.67 31 0 330 0
30MAR27 72.50 C 8.11 8.11 8.11 8.05 +0.60 32 60 492 +60
30MAR27 75.00 C 0.00 0.00 0.00 6.74 +0.51 31 0 736 0
30MAR27 77.50 C 0.00 0.00 0.00 5.83 +0.32 31 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.13 +0.40 32 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.40 +0.40 32 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.74 +0.31 32 0 75 0
30MAR27 87.50 C 0.00 0.00 0.00 3.17 +0.29 31 0 205 0
30MAR27 90.00 C 0.00 0.00 0.00 2.69 +0.24 31 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 2.26 +0.27 31 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 1.86 +0.18 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.55 +0.15 31 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.34 +0.16 31 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.09 +0.12 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.91 +0.09 31 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.76 +0.09 31 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.62 +1.13 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.75 +1.11 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.91 +1.11 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.86 +1.06 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.92 +1.03 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.12 +1.02 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.41 +0.96 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.79 +0.78 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.37 +0.80 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.94 +0.76 32 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.65 +0.77 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.46 +0.72 32 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.39 +0.67 32 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.43 +0.62 32 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.58 +0.57 32 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.83 +0.53 32 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.16 +0.49 32 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.56 +0.44 32 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.06 +0.39 32 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.60 +0.42 32 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.12 +0.34 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.71 +0.30 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.38 +0.26 32 0 62 0
TOTAL CALL 2,184 115,513 +421
10JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 227 0
10JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 152 0
10JUL26 72.50 P 0.65 0.66 0.13 0.00 -0.99 0 47 127 +11
10JUL26 75.00 P 2.31 2.36 1.67 2.05 -1.26 0 1,469 0 -105
10JUL26 77.50 P 4.45 4.54 4.16 4.55 -1.20 0 52 0 -101
10JUL26 80.00 P 0.00 0.00 0.00 7.05 -1.20 0 0 0 -205
10JUL26 82.50 P 0.00 0.00 0.00 9.55 -1.20 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 12.05 -1.20 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 14.55 -1.20 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.05 -1.27 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 19.55 -1.28 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 22.05 -1.39 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 24.55 -1.40 0 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.11 35 0 6 0
17JUL26 70.00 P 0.38 0.38 0.38 0.37 -0.34 34 6 124 -6
17JUL26 72.50 P 1.29 1.32 1.03 1.14 -0.71 34 59 223 +41
17JUL26 75.00 P 3.13 3.13 2.76 2.70 -1.01 36 96 160 +96
17JUL26 77.50 P 0.00 0.00 0.00 4.79 -1.03 38 0 55 0
17JUL26 80.00 P 0.00 0.00 0.00 7.07 -1.18 35 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 9.55 -1.20 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 12.05 -1.20 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 14.55 -1.20 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 17.05 -1.27 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 19.55 -1.28 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 22.05 -1.39 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 24.63 -1.32 105 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.13 -0.11 31 0 637 0
30JUL26 67.50 P 0.47 0.48 0.47 0.40 -0.24 32 80 585 0
30JUL26 70.00 P 1.25 1.25 0.95 0.96 -0.37 32 122 1,664 -5
30JUL26 72.50 P 1.95 1.95 1.95 1.94 -0.62 32 5 1,998 0
30JUL26 75.00 P 3.32 3.42 3.32 3.40 -0.82 33 60 1,056 +60
30JUL26 77.50 P 5.17 5.17 5.17 5.26 -0.88 34 30 640 -30
30JUL26 80.00 P 0.00 0.00 0.00 7.27 -1.11 31 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 9.60 -1.17 31 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 12.10 -1.15 37 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 14.70 -1.05 49 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 17.05 -1.27 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.55 -1.28 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.05 -1.39 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.63 -1.32 66 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.05 -1.35 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.55 -1.35 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.05 -1.20 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.55 -1.20 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.19 -0.06 34 0 538 0
28AUG26 62.50 P 0.54 0.54 0.54 0.41 -0.11 34 50 662 +50
28AUG26 65.00 P 0.85 0.85 0.85 0.80 -0.17 34 2 359 -2
28AUG26 67.50 P 1.42 1.42 1.42 1.38 -0.30 34 300 758 +300
28AUG26 70.00 P 2.06 2.06 2.06 2.20 -0.40 34 3 4,997 +3
28AUG26 72.50 P 3.21 3.21 3.21 3.28 -0.55 34 30 1,179 +30
28AUG26 75.00 P 4.57 4.69 4.42 4.74 -0.61 35 129 346 +27
28AUG26 77.50 P 6.06 6.06 6.06 6.36 -0.69 34 4 265 0
28AUG26 80.00 P 0.00 0.00 0.00 8.13 -0.89 33 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 10.17 -1.00 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.38 -1.06 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.70 -1.13 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.21 -1.18 38 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.62 -1.21 38 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.05 -1.39 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.63 -1.32 45 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.05 -1.35 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.55 -1.35 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.05 -1.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 34 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 34 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 -0.06 33 0 1,996 0
29SEP26 60.00 P 0.80 0.80 0.78 0.67 -0.09 33 60 778 +30
29SEP26 62.50 P 0.00 0.00 0.00 1.12 -0.16 33 0 247 0
29SEP26 65.00 P 1.81 1.81 1.81 1.70 -0.27 33 30 324 -30
29SEP26 67.50 P 2.62 2.62 2.62 2.52 -0.30 33 30 429 -30
29SEP26 70.00 P 3.54 3.54 3.54 3.52 -0.39 32 23 6,080 -23
29SEP26 72.50 P 4.60 4.61 4.60 4.74 -0.51 32 9 1,286 0
29SEP26 75.00 P 6.17 6.20 6.16 6.23 -0.59 32 124 1,541 -47
29SEP26 77.50 P 7.70 7.71 7.70 7.87 -0.88 32 39 1,059 -39
29SEP26 80.00 P 0.00 0.00 0.00 9.90 -0.81 33 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 11.90 -0.90 33 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.78 -1.05 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.07 -1.02 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.37 -1.00 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.73 -1.00 28 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 23.14 -0.99 24 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 25.55 -1.17 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.97 -1.22 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.44 -1.19 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.83 -1.27 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.37 -1.39 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 38.05 -1.19 32 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 40.54 -1.19 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.02 -1.19 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.51 -1.19 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.99 -1.20 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.35 -0.05 33 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.60 -0.10 33 0 39 0
29OCT26 60.00 P 0.00 0.00 0.00 1.00 -0.14 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.54 -0.20 33 0 2 0
29OCT26 65.00 P 2.32 2.32 2.32 2.23 -0.25 33 30 48 +15
29OCT26 67.50 P 0.00 0.00 0.00 3.05 -0.33 32 0 106 0
29OCT26 70.00 P 4.38 4.38 4.38 4.05 -0.44 32 21 228 -12
29OCT26 72.50 P 5.22 5.37 5.22 5.34 -0.48 32 49 411 0
29OCT26 75.00 P 6.99 6.99 6.99 6.77 -0.59 31 30 90 +19
29OCT26 77.50 P 0.00 0.00 0.00 8.39 -0.89 31 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 10.37 -0.80 32 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.31 -0.88 32 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.24 -0.91 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.38 -0.97 31 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.64 -0.90 30 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.94 -1.11 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.26 -1.15 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.66 -1.14 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 +0.01 32 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.79 +0.01 33 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.20 0.00 33 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.73 -0.03 33 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 2.30 -0.17 32 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 3.06 -0.27 32 0 270 0
30DEC26 67.50 P 0.00 0.00 0.00 4.01 -0.28 32 0 509 0
30DEC26 70.00 P 4.97 4.97 4.97 5.12 -0.31 31 30 2,042 0
30DEC26 72.50 P 0.00 0.00 0.00 6.64 0.00 33 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 8.01 -0.37 32 0 1,519 0
30DEC26 77.50 P 0.00 0.00 0.00 9.61 -0.45 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.35 -0.50 32 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.86 -0.79 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.88 -0.76 31 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.92 -0.82 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.07 -0.84 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.24 -1.10 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.49 -1.15 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.81 -1.18 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.17 -1.21 26 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.55 -1.25 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.02 -1.12 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 35.41 -1.35 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 38.05 -1.19 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.41 -0.07 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.48 -0.11 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 -0.08 31 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.86 -0.18 31 0 94 0
30MAR27 55.00 P 1.51 1.51 1.51 1.29 -0.20 31 30 97 +30
30MAR27 57.50 P 0.00 0.00 0.00 1.80 -0.26 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.45 -0.27 31 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 3.22 -0.23 31 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 4.05 -0.28 31 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 5.03 -0.36 31 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 6.14 -0.42 31 0 171 0
30MAR27 72.50 P 0.00 0.00 0.00 7.41 -0.53 31 0 90 0
30MAR27 75.00 P 0.00 0.00 0.00 8.94 -0.70 31 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 10.36 -0.64 30 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 12.06 -0.64 31 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.82 -0.70 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.70 -0.75 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.67 -0.79 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.71 -0.83 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.83 -0.95 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.97 -1.07 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.17 -1.16 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.44 -1.21 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.77 -1.24 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.13 -1.27 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.82 -0.94 31 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.92 -0.09 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.07 -0.09 32 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.48 -0.18 32 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 2.04 -0.18 32 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 2.70 -0.19 32 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.46 -0.25 33 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.31 -0.32 33 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 5.34 -0.33 33 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.43 -0.35 33 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.60 -0.40 33 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 8.90 -0.44 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 10.30 -0.51 32 0 55 0
29JUN27 77.50 P 0.00 0.00 0.00 11.83 -0.53 32 0 210 0
29JUN27 80.00 P 0.00 0.00 0.00 13.50 -0.60 33 0 120 0
29JUN27 82.50 P 15.14 15.14 15.14 15.20 -0.64 32 30 150 +30
29JUN27 85.00 P 0.00 0.00 0.00 16.93 -0.84 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.81 -0.88 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.81 -0.87 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.80 -0.90 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.92 -0.92 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.06 -0.97 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.28 -0.99 32 0 0 0
TOTAL PUT 3,079 85,311 +107
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$ 6.83
30JUL26 4.70 C 0.00 0.00 0.00 2.14 +0.03 66 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.04 +0.03 62 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.94 +0.03 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.84 +0.03 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.59 +0.03 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.34 +0.03 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.09 +0.03 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
30JUL26 6.25 C 0.59 0.59 0.59 0.59 +0.03 0 15 0 -15
30JUL26 6.50 C 0.00 0.00 0.00 0.37 +0.04 22 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.19 +0.02 22 0 173 0
30JUL26 7.00 C 0.08 0.08 0.08 0.08 0.00 22 15 530 0
30JUL26 7.25 C 0.03 0.04 0.03 0.03 0.00 23 2 408 -1
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 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 2.15 +0.03 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.05 +0.03 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.95 +0.03 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.86 +0.04 44 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.61 +0.03 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.36 +0.03 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.63 +0.03 20 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.44 +0.04 22 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.26 +0.02 20 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 13 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 +0.01 21 0 295 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 182 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 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
29SEP26 4.70 C 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.07 +0.05 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +0.05 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 +0.05 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 +0.03 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.38 +0.03 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.05 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.90 +0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 +0.03 21 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 +0.03 21 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 +0.03 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 838 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 +0.03 21 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 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 2.17 +0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.88 +0.06 27 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.63 +0.04 21 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.39 +0.04 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.15 +0.06 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.93 +0.06 21 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.72 +0.05 21 0 0 0
29OCT26 6.50 C 0.47 0.51 0.47 0.52 +0.03 19 45 105 +45
29OCT26 6.75 C 0.00 0.00 0.00 0.38 +0.03 20 0 30 0
29OCT26 7.00 C 0.26 0.26 0.26 0.26 +0.02 20 15 144 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 21 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.20 +0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.11 +0.04 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 +0.04 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.91 +0.04 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.67 +0.04 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.43 +0.04 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 +0.03 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 +0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 20 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 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 2.20 +0.03 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.11 +0.04 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.01 +0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 +0.03 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.67 +0.03 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.44 +0.03 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.22 +0.04 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 +0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 +0.02 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.02 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 0.00 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 20 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 20 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 2.20 +0.03 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.11 +0.04 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.01 +0.03 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.92 +0.03 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 +0.03 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.46 +0.04 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 +0.05 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.02 +0.05 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.85 +0.02 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 +0.05 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 +0.03 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 +0.03 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 92 7,862 +44
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 473 0
30JUL26 6.50 P 0.03 0.03 0.03 0.03 -0.03 22 15 550 -15
30JUL26 6.75 P 0.11 0.11 0.11 0.11 -0.03 23 1 331 0
30JUL26 7.00 P 0.26 0.26 0.26 0.25 -0.04 24 15 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 -0.05 23 0 42 0
30JUL26 7.50 P 0.00 0.00 0.00 0.67 -0.06 0 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 -0.05 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.43 -0.05 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 -0.05 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.93 -0.05 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.18 -0.05 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.43 -0.05 70 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.68 -0.05 75 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.93 -0.05 80 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.18 -0.05 85 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.02 21 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 586 0
28AUG26 6.75 P 0.17 0.17 0.17 0.17 -0.03 21 1 289 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 -0.05 20 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.69 -0.04 22 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.92 -0.06 0 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.18 -0.05 29 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.43 -0.05 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.68 -0.05 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 -0.05 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.18 -0.05 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.43 -0.05 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.68 -0.05 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.93 -0.05 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.18 -0.05 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 22 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.03 20 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.03 22 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.02 21 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.05 21 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.06 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 -0.05 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 -0.05 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 -0.05 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 -0.05 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 -0.05 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.43 -0.05 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 -0.05 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 -0.05 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.18 -0.05 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29OCT26 6.50 P 0.16 0.16 0.16 0.16 -0.02 21 15 15 +15
29OCT26 6.75 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
29OCT26 7.25 P 0.53 0.53 0.53 0.53 -0.07 19 15 15 +15
29OCT26 7.50 P 0.00 0.00 0.00 0.73 -0.05 20 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.95 -0.05 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.18 -0.05 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.43 -0.05 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.68 -0.05 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.93 -0.05 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.18 -0.05 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.43 -0.05 36 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 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.02 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 -0.03 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.03 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.03 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 -0.02 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 -0.03 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.04 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.03 15 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 -0.02 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 -0.03 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.04 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.05 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.73 -0.04 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 -0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 -0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 -0.03 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.01 -0.04 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.25 -0.04 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.49 -0.04 16 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.74 -0.03 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.22 -0.04 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 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 -0.03 18 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 -0.03 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.95 -0.03 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 -0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 -0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.57 -0.03 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 -0.03 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.02 -0.04 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.26 -0.03 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.50 -0.03 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.74 -0.03 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.98 -0.04 16 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
TOTAL PUT 62 9,570 +16
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$ 13.06
30JUL26 9.00 C 0.00 0.00 0.00 4.12 +0.09 94 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.88 +0.10 92 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.62 +0.09 82 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.38 +0.10 80 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.13 +0.10 74 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.63 +0.10 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.13 +0.10 52 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.58 +0.05 22 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.09 +0.05 21 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 0.65 +0.04 22 0 2,200 0
30JUL26 13.00 C 0.35 0.35 0.35 0.31 +0.04 22 100 3,965 +100
30JUL26 13.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 2,710 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 437 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 23 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 36 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 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.16 +0.11 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.88 +0.08 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.67 +0.12 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.38 +0.08 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.17 +0.14 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.63 +0.07 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.17 +0.13 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.62 +0.03 20 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.17 +0.02 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 45 0
28AUG26 13.50 C 0.32 0.34 0.32 0.26 -0.01 21 30 677 +30
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 355 0
28AUG26 15.00 C 0.06 0.06 0.06 0.02 -0.01 21 5 105 +5
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.61 +0.10 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.37 +0.10 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.16 +0.11 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.88 +0.08 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 +0.12 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.38 +0.08 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.17 +0.14 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 +0.08 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.17 +0.10 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.64 +0.04 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.20 0.00 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 +0.01 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 +0.02 23 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 4.16 +0.11 55 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.88 +0.08 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.67 +0.12 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.38 +0.08 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.17 +0.14 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.65 +0.09 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.17 +0.10 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.65 +0.05 22 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.22 +0.01 22 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.56 +0.01 22 0 125 0
29OCT26 13.50 C 0.44 0.44 0.44 0.36 +0.02 22 15 15 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.17 +0.12 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.92 +0.12 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.67 +0.12 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.43 +0.13 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 +0.14 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.69 +0.13 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 +0.11 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 +0.03 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.27 +0.03 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.93 +0.02 21 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.01 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 +0.01 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.01 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 0.00 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 0.00 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 0.00 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 0.00 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.17 +0.12 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.92 +0.12 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.68 +0.13 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.43 +0.13 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.19 +0.14 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 +0.13 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 +0.11 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.82 +0.03 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.48 +0.02 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 +0.01 24 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 +0.01 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 0.00 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 +0.01 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.02 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 0.00 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 0.00 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 0.00 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 0.00 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 24 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 4.17 +0.12 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.93 +0.13 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.68 +0.13 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.43 +0.13 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.19 +0.13 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.74 +0.13 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.29 +0.09 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.91 +0.06 23 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.58 +0.05 22 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.31 +0.07 22 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.05 +0.04 22 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 +0.03 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.45 +0.01 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 +0.01 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 0.00 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
TOTAL CALL 150 16,691 +150
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 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 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 0.00 23 0 1,960 0
30JUL26 13.00 P 0.23 0.23 0.23 0.23 -0.03 21 305 3,498 +45
30JUL26 13.50 P 0.45 0.49 0.45 0.54 -0.03 22 400 952 +400
30JUL26 14.00 P 0.00 0.00 0.00 0.96 -0.04 22 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.44 -0.05 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.94 -0.09 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.44 -0.09 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.94 -0.09 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.94 -0.09 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.44 -0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 125 0
28AUG26 12.50 P 0.16 0.16 0.16 0.17 -0.04 21 100 1,100 +100
28AUG26 13.00 P 0.38 0.38 0.38 0.37 -0.06 22 100 1,255 +100
28AUG26 13.50 P 0.63 0.65 0.63 0.64 -0.08 21 400 593 +400
28AUG26 14.00 P 0.00 0.00 0.00 1.02 -0.07 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.46 -0.06 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.94 -0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.44 -0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.94 -0.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.44 -0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.46 -0.02 22 0 165 0
29SEP26 13.00 P 0.62 0.62 0.62 0.73 -0.03 21 15 293 +15
29SEP26 13.50 P 0.00 0.00 0.00 1.10 0.00 22 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.50 0.00 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.94 -0.05 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 -0.06 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 -0.07 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 -0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.21 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.68 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.17 -0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.17 -0.10 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 -0.01 22 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.80 -0.03 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.16 0.00 22 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.55 +0.01 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.97 -0.04 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.28 -0.07 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.72 -0.09 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.03 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 -0.07 21 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 1.25 -0.05 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 -0.05 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 -0.05 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 -0.06 15 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 -0.06 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.30 -0.07 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.77 -0.08 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.25 -0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.21 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.69 -0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.68 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.17 -0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.17 -0.10 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.02 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 -0.02 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 -0.03 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.87 -0.04 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 -0.04 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 -0.04 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.82 -0.05 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 -0.11 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.53 -0.13 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.96 -0.13 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.41 -0.12 20 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.85 -0.14 0 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.30 -0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.79 -0.14 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.25 -0.16 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.75 -0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.23 -0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.69 -0.15 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.36 -0.02 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.70 -0.03 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.94 -0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.20 -0.04 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 -0.05 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.85 -0.06 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.23 -0.07 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.61 -0.11 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.02 -0.12 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.45 -0.13 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.91 -0.12 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.35 -0.13 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.81 -0.14 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.28 -0.15 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.75 -0.16 0 0 0 0
TOTAL PUT 1,320 16,404 +1,060
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$ 115.40
10JUL26 75.00 C 0.00 0.00 0.00 40.40 +0.99 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 37.90 +0.99 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 35.40 +0.99 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 32.90 +0.99 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 30.40 +0.99 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 27.90 +0.99 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 25.40 +0.99 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 22.90 +0.99 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 20.40 +0.99 0 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 17.90 +0.99 0 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 15.40 +0.99 0 0 0 0
10JUL26 102.50 C 12.97 12.97 12.97 12.90 +0.99 0 1 0 -1
10JUL26 105.00 C 11.60 11.60 11.60 10.40 +0.99 0 8 0 -77
10JUL26 107.50 C 0.00 0.00 0.00 7.90 +0.94 0 0 0 -67
10JUL26 110.00 C 0.00 0.00 0.00 5.40 +0.78 0 0 0 -268
10JUL26 112.50 C 0.00 0.00 0.00 2.90 +0.19 0 0 0 -603
10JUL26 115.00 C 1.05 4.21 0.46 0.40 -0.90 0 263 0 -1,245
10JUL26 117.50 C 0.34 1.58 0.10 0.00 -0.49 0 294 644 -206
10JUL26 120.00 C 0.14 0.40 0.14 0.00 -0.14 0 27 1,617 +20
10JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 218 0
10JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
10JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
10JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
10JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 27.95 +0.99 53 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 25.45 +0.99 0 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 22.96 +0.86 58 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 21.08 +1.59 104 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 18.52 +1.48 91 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 15.99 +1.35 79 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 13.12 +0.81 52 0 0 0
17JUL26 105.00 C 11.80 11.80 10.86 10.82 +0.70 52 9 9 +9
17JUL26 107.50 C 8.70 8.70 8.70 8.70 +0.61 53 30 30 +30
17JUL26 110.00 C 0.00 0.00 0.00 6.69 +0.45 52 0 109 0
17JUL26 112.50 C 6.50 6.50 6.50 4.96 +0.22 51 2 141 0
17JUL26 115.00 C 3.82 5.25 3.58 3.58 +0.07 52 46 153 +30
17JUL26 117.50 C 2.57 3.40 2.57 2.49 -0.01 53 52 241 +1
17JUL26 120.00 C 2.20 3.00 1.74 1.65 -0.05 53 424 1,757 -99
17JUL26 122.50 C 1.40 2.06 1.15 1.04 -0.07 53 149 228 +113
17JUL26 125.00 C 0.87 1.50 0.78 0.62 -0.08 52 132 240 -17
17JUL26 127.50 C 0.68 1.00 0.68 0.36 -0.07 52 2 249 +2
17JUL26 130.00 C 0.65 0.69 0.40 0.20 -0.05 52 79 257 -30
17JUL26 132.50 C 0.00 0.00 0.00 0.10 -0.05 52 0 100 0
17JUL26 135.00 C 0.24 0.24 0.24 0.06 -0.02 53 6 6 +6
17JUL26 137.50 C 0.26 0.26 0.12 0.03 -0.02 53 27 27 +27
17JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 55.50 +1.00 85 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 53.00 +0.99 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 50.51 +1.00 79 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 48.01 +0.99 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 45.51 +0.99 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 43.02 +1.00 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 40.52 +0.99 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 38.03 +0.99 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 35.53 +0.99 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.04 +0.98 49 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.61 +1.01 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.93 +1.76 89 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 26.40 +1.71 81 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 23.90 +0.94 74 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 21.44 +1.81 68 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 18.63 +0.94 54 0 327 0
30JUL26 100.00 C 0.00 0.00 0.00 16.76 +1.24 60 0 1,014 0
30JUL26 102.50 C 0.00 0.00 0.00 14.57 +0.70 57 0 232 0
30JUL26 105.00 C 0.00 0.00 0.00 12.15 +0.59 51 0 356 0
30JUL26 107.50 C 0.00 0.00 0.00 10.32 +0.47 51 0 924 0
30JUL26 110.00 C 10.30 10.30 10.30 8.64 +0.39 51 1 871 0
30JUL26 112.50 C 8.35 9.21 7.05 7.16 +0.37 51 6 1,641 -5
30JUL26 115.00 C 6.40 6.40 5.70 5.70 +0.09 50 39 6,210 +35
30JUL26 117.50 C 6.20 6.20 6.17 4.69 +0.12 51 20 1,272 +15
30JUL26 120.00 C 4.05 4.40 4.05 3.79 +0.13 52 101 2,074 +45
30JUL26 122.50 C 4.21 4.23 3.19 2.96 +0.08 51 92 1,151 +51
30JUL26 125.00 C 2.90 3.50 2.47 2.28 +0.04 51 103 1,941 -31
30JUL26 127.50 C 2.20 2.78 2.09 1.73 +0.01 51 38 1,844 +1
30JUL26 130.00 C 1.68 2.25 1.60 1.30 0.00 51 99 1,509 +24
30JUL26 132.50 C 1.60 1.60 1.60 0.96 -0.02 51 30 10,863 -30
30JUL26 135.00 C 1.60 1.60 1.60 0.70 -0.02 51 27 1,403 0
30JUL26 137.50 C 0.00 0.00 0.00 0.51 -0.02 51 0 2,106 0
30JUL26 140.00 C 1.00 1.00 1.00 0.36 -0.02 51 10 1,365 0
30JUL26 142.50 C 0.00 0.00 0.00 0.26 -0.02 51 0 1,090 0
30JUL26 145.00 C 0.00 0.00 0.00 0.18 -0.02 51 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 1,401 0
30JUL26 150.00 C 0.32 0.32 0.32 0.09 -0.01 51 16 3,578 +16
30JUL26 152.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 915 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 55.64 +0.99 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 53.15 +0.99 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.67 +0.99 55 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 48.19 +0.99 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 45.71 +0.99 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 43.24 +0.98 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 41.67 +1.85 83 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 38.50 +1.11 60 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 36.15 +1.15 60 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 34.57 +1.93 74 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 31.31 +0.86 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 29.65 +1.44 65 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 27.25 +1.22 61 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 25.11 +1.73 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.15 +1.43 60 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.10 +1.70 59 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 19.15 +0.74 58 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 17.30 +1.12 57 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 15.57 +1.03 57 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 13.54 +0.52 53 0 140 0
28AUG26 110.00 C 0.00 0.00 0.00 12.07 +0.47 53 10 386 0
28AUG26 112.50 C 10.96 10.96 10.96 10.52 +0.30 52 1 701 0
28AUG26 115.00 C 0.00 0.00 0.00 9.35 +0.27 53 0 1,430 0
28AUG26 117.50 C 0.00 0.00 0.00 8.32 +0.30 53 0 886 0
28AUG26 120.00 C 7.71 8.50 7.66 7.36 +0.26 54 72 572 -25
28AUG26 122.50 C 0.00 0.00 0.00 6.49 +0.20 54 0 731 0
28AUG26 125.00 C 6.95 6.95 5.96 5.74 +0.22 54 75 605 +30
28AUG26 127.50 C 5.52 5.52 5.11 4.98 +0.19 54 30 649 +30
28AUG26 130.00 C 4.52 5.44 4.49 4.30 +0.16 54 44 717 +28
28AUG26 132.50 C 3.98 4.95 3.95 3.71 +0.14 54 42 1,165 +1
28AUG26 135.00 C 3.62 4.40 3.62 3.18 +0.11 54 55 1,986 +15
28AUG26 137.50 C 0.00 0.00 0.00 2.72 +0.09 54 0 759 0
28AUG26 140.00 C 0.00 0.00 0.00 2.32 +0.08 54 0 1,515 0
28AUG26 142.50 C 2.80 2.80 2.42 1.97 +0.06 54 12 973 -6
28AUG26 145.00 C 2.30 2.30 2.26 1.67 +0.05 54 13 1,019 0
28AUG26 147.50 C 0.00 0.00 0.00 1.42 +0.04 54 0 518 0
28AUG26 150.00 C 1.73 2.08 1.73 1.19 +0.03 54 32 377 +32
28AUG26 152.50 C 0.00 0.00 0.00 1.00 +0.02 54 0 124 0
28AUG26 155.00 C 1.58 1.58 1.58 0.84 +0.02 54 8 134 +8
28AUG26 157.50 C 1.52 1.52 1.52 0.71 +0.02 54 1 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.59 +0.01 54 0 302 0
28AUG26 162.50 C 1.19 1.19 1.19 0.49 +0.01 54 10 249 +10
28AUG26 165.00 C 0.00 0.00 0.00 0.41 +0.01 54 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.34 0.00 54 0 136 0
28AUG26 170.00 C 0.84 0.84 0.84 0.28 0.00 54 2 51 +2
28AUG26 172.50 C 0.00 0.00 0.00 0.23 0.00 54 0 84 0
28AUG26 175.00 C 0.68 0.79 0.68 0.19 0.00 54 14 345 +13
29SEP26 55.00 C 0.00 0.00 0.00 60.77 +0.99 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.29 +0.99 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 55.82 +0.99 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.35 +0.98 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.89 +0.97 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.45 +0.97 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 46.02 +0.95 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.62 +0.94 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.67 +1.35 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.90 +0.90 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 36.60 +0.88 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 34.57 +0.97 55 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 32.15 +0.75 52 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 30.03 +0.77 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.60 +1.27 58 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 26.73 +1.65 58 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 24.75 +1.65 57 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 22.84 +1.44 56 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 21.07 +1.04 56 0 545 0
29SEP26 102.50 C 0.00 0.00 0.00 19.36 +1.11 55 0 706 0
29SEP26 105.00 C 18.00 19.09 18.00 17.66 +0.92 54 8 2,276 -8
29SEP26 107.50 C 0.00 0.00 0.00 15.51 +0.31 51 0 1,359 0
29SEP26 110.00 C 0.00 0.00 0.00 14.30 +0.50 52 0 2,984 0
29SEP26 112.50 C 0.00 0.00 0.00 12.68 +0.08 50 0 2,542 0
29SEP26 115.00 C 13.56 13.56 13.56 11.52 +0.13 50 15 3,221 +15
29SEP26 117.50 C 0.00 0.00 0.00 10.59 +0.31 51 0 1,529 0
29SEP26 120.00 C 9.71 9.71 9.71 9.71 +0.36 52 2 3,261 0
29SEP26 122.50 C 9.13 9.13 9.13 8.76 +0.25 52 4 4,312 -4
29SEP26 125.00 C 9.47 9.47 9.47 8.08 +0.30 53 2 8,524 +2
29SEP26 127.50 C 0.00 0.00 0.00 7.15 +0.09 52 0 1,397 0
29SEP26 130.00 C 7.84 7.84 6.69 6.48 +0.09 52 19 8,155 +14
29SEP26 132.50 C 0.00 0.00 0.00 5.87 +0.14 53 0 759 0
29SEP26 135.00 C 0.00 0.00 0.00 5.24 +0.12 53 0 1,834 0
29SEP26 137.50 C 0.00 0.00 0.00 4.68 +0.10 53 0 562 0
29SEP26 140.00 C 5.37 5.37 4.55 4.17 +0.09 53 30 3,707 +5
29SEP26 142.50 C 0.00 0.00 0.00 3.71 +0.07 53 0 1,698 0
29SEP26 145.00 C 4.50 4.50 4.50 3.29 +0.06 53 1 1,061 +1
29SEP26 147.50 C 0.00 0.00 0.00 2.84 +0.05 52 0 2,196 0
29SEP26 150.00 C 0.00 0.00 0.00 2.59 +0.12 52 0 1,921 0
29SEP26 152.50 C 0.00 0.00 0.00 2.29 +0.10 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 2.02 +0.08 52 0 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 1.78 +0.06 52 0 563 0
29SEP26 160.00 C 0.00 0.00 0.00 1.57 +0.05 52 0 6,441 0
29SEP26 162.50 C 0.00 0.00 0.00 1.39 +0.05 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 1.22 +0.04 52 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 1.07 +0.03 52 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.91 0.00 52 0 251 0
29SEP26 172.50 C 0.00 0.00 0.00 0.83 +0.03 52 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.70 -0.01 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.62 0.00 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.54 0.00 52 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.47 -0.01 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.41 -0.01 52 0 211 0
29SEP26 187.50 C 0.00 0.00 0.00 0.36 -0.01 52 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.31 -0.01 52 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.27 -0.01 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.24 -0.01 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.21 -0.01 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.11 0.00 52 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 370 0
29SEP26 220.00 C 0.44 0.44 0.44 0.06 -0.01 52 78 777 +78
29OCT26 82.50 C 0.00 0.00 0.00 35.20 +0.88 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 33.11 +0.85 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 31.09 +0.83 52 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 29.73 +1.40 56 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.37 +1.19 52 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 26.03 +1.62 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 23.69 +1.12 51 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 22.03 +1.25 51 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 20.80 +1.01 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.44 +1.06 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.04 +1.06 54 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.57 +1.04 53 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 14.55 +0.32 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 13.41 +0.28 50 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 12.42 +0.25 50 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 11.34 +0.18 50 0 105 0
29OCT26 122.50 C 0.00 0.00 0.00 10.45 +0.14 50 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 9.76 +0.25 51 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 8.89 +0.19 51 0 250 0
29OCT26 130.00 C 8.70 8.95 8.70 8.32 +0.19 52 8 104 +4
29OCT26 132.50 C 8.90 8.90 8.70 7.70 +0.27 52 6 508 +2
29OCT26 135.00 C 0.00 0.00 0.00 7.02 +0.25 52 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 6.44 +0.27 52 0 0 0
29OCT26 140.00 C 6.59 6.59 6.59 5.87 +0.26 52 1 1 +1
30DEC26 55.00 C 0.00 0.00 0.00 61.35 +0.97 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 58.97 +0.97 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.61 +0.97 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 54.27 +0.95 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.97 +0.94 52 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 49.70 +0.92 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.48 +0.91 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.30 +0.90 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.17 +0.88 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.09 +0.86 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.07 +0.84 52 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 37.10 +0.82 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.20 +0.80 52 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 33.35 +0.77 52 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 31.57 +0.74 52 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 29.86 +0.72 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.21 +0.69 52 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 26.63 +0.67 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.83 +0.36 51 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 23.02 +0.59 49 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 21.82 +0.52 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 20.51 +0.49 50 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 19.35 +0.50 51 0 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 18.01 +0.53 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 16.86 +0.44 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 15.82 +0.13 50 0 6,377 0
30DEC26 120.00 C 15.49 15.49 15.49 14.83 +0.29 50 1 2,351 -1
30DEC26 122.50 C 0.00 0.00 0.00 13.90 +0.22 50 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 13.02 +0.04 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 12.23 +0.01 51 0 641 0
30DEC26 130.00 C 12.41 12.41 12.41 11.52 +0.18 51 5 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 10.85 +0.17 51 0 991 0
30DEC26 135.00 C 11.24 11.24 11.24 10.22 +0.16 52 60 4,302 -60
30DEC26 137.50 C 0.00 0.00 0.00 9.50 +0.02 52 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 8.95 0.00 52 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 8.62 +0.27 53 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 8.05 +0.26 53 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 7.51 +0.24 53 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 7.00 +0.42 53 0 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 6.53 +0.21 53 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 6.09 +0.20 53 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 5.67 +0.18 52 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 5.29 +0.18 52 0 318 0
30DEC26 162.50 C 0.00 0.00 0.00 4.92 +0.16 52 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 4.59 +0.28 52 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 4.27 +0.26 52 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 3.98 +0.25 52 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 3.70 +0.23 52 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 3.44 +0.21 52 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 3.11 +0.10 52 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.98 +0.18 52 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.78 +0.17 52 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.58 +0.08 52 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 2.33 +0.08 52 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 2.17 +0.07 52 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.02 +0.07 52 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.88 +0.07 52 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.75 +0.06 52 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.62 +0.05 52 0 532 0
30MAR27 57.50 C 0.00 0.00 0.00 59.83 +0.96 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.59 +0.95 51 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 55.38 +0.93 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.22 +0.93 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.10 +0.91 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.03 +0.90 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.01 +0.89 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.04 +0.87 51 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 43.13 +0.86 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.26 +0.84 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.46 +0.82 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.71 +0.81 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.02 +0.79 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.69 +0.07 48 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 32.11 +0.05 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.55 -0.01 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.09 -0.02 48 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 27.69 -0.04 49 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 26.32 -0.08 49 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 25.07 -0.05 49 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 24.17 +0.47 50 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 23.01 +0.59 50 0 167 0
30MAR27 112.50 C 0.00 0.00 0.00 21.74 +0.52 50 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 20.71 +0.56 50 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 19.45 +0.27 49 0 560 0
30MAR27 120.00 C 0.00 0.00 0.00 18.49 +0.23 49 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 17.57 0.00 49 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 16.73 +0.17 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 15.93 +0.16 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 15.18 +0.15 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 14.47 +0.14 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 13.79 +0.12 50 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 13.15 +0.10 51 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 12.55 -0.01 51 0 210 0
30MAR27 142.50 C 13.11 13.11 13.11 12.24 +0.33 52 60 189 +60
30MAR27 145.00 C 0.00 0.00 0.00 11.66 +0.37 52 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 11.06 +0.35 52 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 10.49 +0.34 52 0 142 0
30MAR27 152.50 C 0.00 0.00 0.00 9.95 +0.61 52 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 9.44 +0.58 52 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 8.95 +0.55 52 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 8.24 +0.28 51 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 7.81 +0.27 51 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 7.41 +0.26 51 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 7.02 +0.24 51 0 80 0
30MAR27 170.00 C 7.50 7.50 7.50 6.66 +0.24 51 10 106 +10
30MAR27 172.50 C 0.00 0.00 0.00 6.31 +0.22 51 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 5.98 +0.21 51 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 5.67 +0.20 51 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 5.38 +0.20 51 0 279 0
29JUN27 75.00 C 0.00 0.00 0.00 46.82 +0.79 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 45.02 +0.77 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 43.28 +0.75 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 41.59 +0.73 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 39.95 +0.71 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 38.36 +0.69 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 36.82 +0.66 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 35.34 +0.65 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.91 +0.63 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.52 +0.60 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.19 +0.58 50 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 29.90 +0.56 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.67 +0.54 50 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 27.48 +0.52 50 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 26.33 +0.75 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.47 +0.16 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.45 +0.14 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.46 +0.10 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.51 +0.06 48 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 20.60 +0.02 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.73 +0.06 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 18.90 +0.37 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.13 -0.10 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.90 +0.39 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.72 -0.11 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 16.06 -0.12 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.71 +0.03 50 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 15.35 +0.29 51 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 14.74 +0.65 51 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 13.75 +0.26 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 13.16 +0.25 50 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 12.60 +0.24 50 0 66 0
29JUN27 155.00 C 0.00 0.00 0.00 12.06 +0.23 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 11.55 +0.22 50 0 53 0
TOTAL CALL 2,864 238,437 -1,997
10JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
10JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10JUL26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
10JUL26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
10JUL26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
10JUL26 107.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 194 0
10JUL26 110.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 427 0
10JUL26 112.50 P 0.04 0.04 0.04 0.00 -0.74 0 2 135 0
10JUL26 115.00 P 0.81 0.89 0.01 0.00 -1.80 0 360 358 +238
10JUL26 117.50 P 1.31 2.02 0.56 2.10 -1.43 0 32 0 -26
10JUL26 120.00 P 4.00 4.00 4.00 4.60 -1.13 0 2 0 -2
10JUL26 122.50 P 0.00 0.00 0.00 7.10 -1.02 0 0 0 -2
10JUL26 125.00 P 0.00 0.00 0.00 9.60 -1.00 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 12.10 -1.00 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 14.60 -1.00 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 17.10 -1.00 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 19.60 -1.00 0 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 22.10 -1.00 0 0 0 0
10JUL26 140.00 P 0.00 0.00 0.00 24.60 -1.00 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.03 -0.05 53 0 15 0
17JUL26 100.00 P 0.00 0.00 0.00 0.07 -0.11 52 0 37 0
17JUL26 102.50 P 0.00 0.00 0.00 0.17 -0.19 52 0 125 0
17JUL26 105.00 P 0.00 0.00 0.00 0.37 -0.28 52 0 20 0
17JUL26 107.50 P 0.86 0.86 0.53 0.69 -0.43 52 143 347 +124
17JUL26 110.00 P 1.45 1.45 0.85 1.21 -0.57 51 266 281 +161
17JUL26 112.50 P 2.21 2.21 1.50 2.02 -0.67 52 60 69 +39
17JUL26 115.00 P 3.10 3.10 3.10 3.10 -0.82 52 10 43 +10
17JUL26 117.50 P 3.23 4.53 3.23 4.53 -0.92 53 32 76 +14
17JUL26 120.00 P 4.98 4.98 4.98 6.30 -0.87 54 8 13 +8
17JUL26 122.50 P 8.10 8.10 8.10 8.05 -1.06 52 2 2 +2
17JUL26 125.00 P 0.00 0.00 0.00 10.15 -1.07 52 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 12.39 -1.07 52 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 14.74 -1.05 52 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 17.16 -1.03 52 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 19.62 -1.02 52 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 22.10 -1.01 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 24.60 -1.10 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 189 0
30JUL26 80.00 P 0.03 0.04 0.03 0.01 0.00 56 11 121 +1
30JUL26 82.50 P 0.04 0.07 0.04 0.01 -0.01 52 20 409 +10
30JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 260 0
30JUL26 87.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 307 0
30JUL26 90.00 P 0.00 0.00 0.00 0.09 -0.05 52 0 542 0
30JUL26 92.50 P 0.00 0.00 0.00 0.15 -0.09 51 0 780 0
30JUL26 95.00 P 0.32 0.34 0.32 0.27 -0.13 51 22 1,277 -2
30JUL26 97.50 P 0.60 0.60 0.51 0.45 -0.19 51 10 3,329 0
30JUL26 100.00 P 0.77 0.77 0.58 0.72 -0.26 51 190 2,410 +88
30JUL26 102.50 P 1.07 1.07 0.82 1.10 -0.29 51 239 1,765 -41
30JUL26 105.00 P 1.55 1.55 1.13 1.55 -0.38 50 131 2,056 +15
30JUL26 107.50 P 1.73 2.00 1.68 2.20 -0.45 50 99 1,056 +18
30JUL26 110.00 P 2.80 3.02 2.44 3.02 -0.54 51 122 5,269 +61
30JUL26 112.50 P 3.22 3.38 3.20 4.06 -0.59 51 51 1,582 -13
30JUL26 115.00 P 5.34 5.34 4.22 5.31 -0.58 52 13 5,924 -7
30JUL26 117.50 P 5.52 5.60 5.43 6.73 -0.65 52 41 921 +15
30JUL26 120.00 P 6.92 6.92 6.92 8.25 -0.72 52 11 2,387 -11
30JUL26 122.50 P 8.51 8.51 8.51 10.11 -0.61 54 8 6,282 0
30JUL26 125.00 P 11.30 11.55 11.30 11.30 -1.30 47 32 966 -32
30JUL26 127.50 P 0.00 0.00 0.00 13.61 -0.99 51 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 15.69 -1.50 51 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 18.33 -0.71 58 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 20.14 -1.01 51 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 22.86 -0.73 60 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 25.13 -0.85 59 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 27.49 -1.50 59 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 29.88 -0.80 60 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 32.13 -1.54 51 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 34.61 -1.36 51 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 37.10 -1.00 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.60 -1.00 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.10 -1.03 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 44.60 -1.00 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.10 -1.00 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 49.60 -1.00 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.10 -1.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 54.60 -1.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 57.10 -1.00 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 59.60 -1.00 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 55 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.09 -0.03 54 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.14 -0.04 53 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 0.23 -0.05 54 0 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.35 -0.06 54 0 304 0
28AUG26 85.00 P 0.65 0.65 0.65 0.50 -0.09 54 1 487 +1
28AUG26 87.50 P 0.00 0.00 0.00 0.70 -0.14 54 0 3 0
28AUG26 90.00 P 1.08 1.12 1.08 0.99 -0.15 54 10 402 +10
28AUG26 92.50 P 1.47 1.47 1.21 1.34 -0.19 54 95 427 +80
28AUG26 95.00 P 1.67 1.67 1.67 1.75 -0.25 54 270 1,250 +270
28AUG26 97.50 P 2.00 2.01 1.80 2.24 -0.30 54 32 1,520 +4
28AUG26 100.00 P 2.50 2.60 2.50 2.80 -0.34 53 17 1,925 0
28AUG26 102.50 P 3.03 3.03 3.00 3.48 -0.39 53 26 1,504 -6
28AUG26 105.00 P 0.00 0.00 0.00 4.32 -0.37 53 0 1,345 0
28AUG26 107.50 P 4.88 4.88 4.88 5.22 -0.44 53 15 1,845 0
28AUG26 110.00 P 5.43 5.90 5.10 6.27 -0.49 53 81 1,496 +32
28AUG26 112.50 P 6.68 7.19 6.15 7.47 -0.51 54 63 571 +38
28AUG26 115.00 P 0.00 0.00 0.00 8.78 -0.52 54 0 458 0
28AUG26 117.50 P 9.00 9.83 9.00 10.22 -0.55 54 14 1,243 +2
28AUG26 120.00 P 0.00 0.00 0.00 11.78 -0.49 55 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 13.35 -0.58 55 0 586 0
28AUG26 125.00 P 13.55 13.55 13.55 14.72 -0.61 53 10 530 0
28AUG26 127.50 P 0.00 0.00 0.00 16.19 -1.65 51 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 18.12 -1.63 52 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 20.06 -1.44 52 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 22.04 -1.79 52 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 24.14 -1.85 52 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 26.12 -1.98 51 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 28.45 -1.98 52 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 30.56 -2.12 51 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 32.76 -2.29 49 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 35.07 -2.11 49 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 37.56 -1.97 51 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 40.46 -1.01 59 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 42.40 -1.14 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.65 -1.75 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.13 -1.27 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.71 -1.08 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.17 -1.00 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 54.64 -1.20 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.11 -1.00 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.60 -1.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.03 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 -0.05 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 -0.05 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.36 -0.07 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.50 -0.08 52 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.70 -0.11 52 0 4,035 0
29SEP26 82.50 P 0.00 0.00 0.00 0.93 -0.16 52 0 104 0
29SEP26 85.00 P 0.00 0.00 0.00 1.23 -0.17 52 0 517 0
29SEP26 87.50 P 0.00 0.00 0.00 1.60 -0.21 52 0 513 0
29SEP26 90.00 P 0.00 0.00 0.00 2.00 -0.27 52 0 3,091 0
29SEP26 92.50 P 0.00 0.00 0.00 2.54 -0.27 53 0 6,905 0
29SEP26 95.00 P 0.00 0.00 0.00 3.10 -0.28 53 0 1,955 0
29SEP26 97.50 P 3.31 3.31 3.31 3.80 -0.28 53 13 1,731 0
29SEP26 100.00 P 0.00 0.00 0.00 4.54 -0.29 53 0 8,462 0
29SEP26 102.50 P 0.00 0.00 0.00 5.42 -0.27 53 0 7,766 0
29SEP26 105.00 P 0.00 0.00 0.00 6.32 -0.34 53 0 7,346 0
29SEP26 107.50 P 7.30 7.30 7.30 7.36 -0.38 53 6 5,881 +6
29SEP26 110.00 P 7.70 7.70 7.70 8.52 -0.39 53 2 10,732 -2
29SEP26 112.50 P 0.00 0.00 0.00 9.75 -0.45 53 0 3,470 0
29SEP26 115.00 P 0.00 0.00 0.00 11.08 -0.48 53 0 4,607 0
29SEP26 117.50 P 12.00 12.00 12.00 12.54 -0.51 54 24 6,271 +24
29SEP26 120.00 P 0.00 0.00 0.00 14.02 -0.65 54 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 15.62 -0.63 54 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 17.30 -0.61 54 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 18.42 -1.25 52 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 20.08 -1.48 51 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 22.23 -1.37 53 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 24.14 -1.46 53 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 26.10 -1.33 53 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 28.02 -0.80 53 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 30.13 -1.72 53 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 32.24 -1.78 53 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 34.36 -1.75 53 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 36.54 -1.82 53 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 38.70 -1.89 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 40.99 -1.83 53 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 43.32 -1.68 53 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 45.55 -1.57 53 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 47.97 -1.64 54 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 50.15 -1.70 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.96 -1.26 57 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 54.95 -1.00 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 57.43 -1.53 53 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 59.79 -1.55 52 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 62.23 -1.31 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.68 -1.26 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.15 -1.39 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.63 -1.33 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.11 -1.27 52 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.60 -1.00 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.10 -1.00 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.60 -1.00 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.10 -1.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.60 -1.00 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.60 -1.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.60 -1.00 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.60 -1.00 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.60 -1.00 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.56 -0.13 52 0 17 0
29OCT26 85.00 P 0.00 0.00 0.00 2.02 -0.13 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 2.48 -0.19 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.04 -0.18 52 0 180 0
29OCT26 92.50 P 0.00 0.00 0.00 3.64 -0.22 52 0 68 0
29OCT26 95.00 P 0.00 0.00 0.00 4.31 -0.21 52 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 5.10 -0.18 52 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 5.88 -0.24 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 6.89 -0.17 53 0 150 0
29OCT26 105.00 P 7.00 7.00 7.00 7.78 -0.31 52 2 155 0
29OCT26 107.50 P 0.00 0.00 0.00 9.05 -0.16 53 0 9,150 0
29OCT26 110.00 P 0.00 0.00 0.00 10.05 -0.36 52 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 11.34 -0.42 52 0 0 0
29OCT26 115.00 P 11.56 11.56 11.56 12.71 -0.44 53 4 972 +4
29OCT26 117.50 P 0.00 0.00 0.00 14.18 -0.38 53 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 15.80 -0.42 53 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 17.27 -0.58 53 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 18.95 -0.58 53 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 20.26 -0.96 52 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 21.71 -1.24 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 23.50 -1.33 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 25.53 -1.26 52 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.11 -0.81 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.80 -1.16 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.03 52 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.36 -0.04 52 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 -0.04 52 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.65 -0.07 52 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 -0.06 52 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 -0.09 52 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.40 -0.09 52 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.71 -0.14 52 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 2.13 -0.13 52 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 2.55 -0.16 52 0 462 0
30DEC26 82.50 P 0.00 0.00 0.00 3.08 -0.28 52 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 3.75 -0.18 53 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 4.39 -0.24 52 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 5.06 -0.31 52 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 5.86 -0.29 53 0 3,701 0
30DEC26 95.00 P 0.00 0.00 0.00 6.75 -0.25 53 0 728 0
30DEC26 97.50 P 0.00 0.00 0.00 7.67 -0.23 53 0 2,143 0
30DEC26 100.00 P 0.00 0.00 0.00 8.61 -0.33 53 0 6,564 0
30DEC26 102.50 P 0.00 0.00 0.00 9.70 -0.32 53 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 10.83 -0.24 53 0 1,153 0
30DEC26 107.50 P 0.00 0.00 0.00 11.98 -0.41 53 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 13.30 -0.38 53 0 19,612 0
30DEC26 112.50 P 0.00 0.00 0.00 14.62 -0.36 53 0 2,511 0
30DEC26 115.00 P 0.00 0.00 0.00 15.95 -0.53 53 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 17.45 -0.34 53 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 18.92 -0.62 53 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 20.44 -0.48 54 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 22.09 -0.51 54 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 23.73 -0.61 54 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 25.10 -0.98 53 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 26.86 -1.00 53 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 28.71 -0.91 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 30.54 -0.97 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 32.57 -0.97 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 34.34 -0.24 53 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 36.53 -1.14 54 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 38.38 -0.20 54 0 365 0
30DEC26 150.00 P 39.15 39.15 39.15 40.33 -0.26 54 3 398 +3
30DEC26 152.50 P 0.00 0.00 0.00 42.48 -1.40 54 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 44.52 -0.20 54 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 46.65 -0.20 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 48.16 -0.83 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.30 -0.84 52 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.45 -0.87 52 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 54.68 -0.88 52 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.92 -0.88 52 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 59.17 -0.89 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.43 -0.89 52 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 63.69 -0.91 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.01 -0.92 52 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 68.34 -0.93 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.68 -0.93 52 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.03 -0.93 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.38 -0.94 52 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 77.76 -0.95 52 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.16 -0.96 52 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.57 -0.95 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.98 -0.96 52 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.73 -0.02 51 0 438 0
30MAR27 60.00 P 0.00 0.00 0.00 0.93 -0.04 51 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.15 -0.07 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.46 -0.07 51 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.78 -0.07 51 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.18 -0.09 51 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.61 -0.10 51 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.07 -0.13 51 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.64 -0.14 51 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.21 -0.14 51 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 4.86 -0.18 51 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 5.59 -0.19 51 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 6.33 -0.38 51 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 7.23 -0.36 51 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 8.31 -0.16 52 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 9.25 -0.16 52 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 10.25 -0.28 52 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 11.39 -0.11 52 0 2,197 0
30MAR27 102.50 P 0.00 0.00 0.00 12.53 -0.24 52 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 13.68 -0.31 52 0 137 0
30MAR27 107.50 P 0.00 0.00 0.00 14.96 -0.30 52 0 937 0
30MAR27 110.00 P 0.00 0.00 0.00 16.31 -0.11 52 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 17.66 -0.16 52 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 19.02 -0.25 52 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 20.53 -0.20 52 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 21.75 -0.75 52 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 23.35 -0.50 52 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 24.97 -0.52 52 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 26.63 -0.73 52 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.94 -1.10 51 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 29.70 -0.33 51 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 31.50 -0.23 52 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 32.90 -0.63 51 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 34.76 -0.63 51 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 36.62 -0.64 51 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 38.49 -0.64 51 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 40.37 -0.64 51 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 42.27 -0.70 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 44.28 -0.71 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.30 -0.71 51 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 48.32 -0.71 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.35 -0.72 51 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 52.39 -0.74 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.50 -0.77 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.64 -0.78 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.80 -0.78 51 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 60.95 -0.79 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.12 -0.79 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.29 -0.82 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.52 -0.84 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 4.36 -0.19 50 0 4 0
29JUN27 77.50 P 0.00 0.00 0.00 4.95 -0.25 50 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.70 -0.25 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.45 -0.25 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.20 -0.29 50 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 8.09 -0.33 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.02 -0.50 50 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 10.26 -0.21 51 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 11.26 -0.23 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.42 -0.15 51 0 2,082 0
29JUN27 100.00 P 0.00 0.00 0.00 13.58 -0.13 51 0 599 0
29JUN27 102.50 P 0.00 0.00 0.00 14.74 -0.15 51 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 15.96 -0.16 51 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 17.32 -0.17 51 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 18.68 -0.14 51 0 229 0
29JUN27 112.50 P 0.00 0.00 0.00 20.05 -0.18 51 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 21.43 -0.26 51 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 22.96 -0.26 51 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 24.53 -0.17 52 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 25.85 -0.46 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.45 -0.51 51 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 29.13 +0.06 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.11 -0.66 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.82 -0.66 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.53 -0.67 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.25 -0.67 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.97 -0.70 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.81 -0.73 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.68 -0.74 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.56 -0.75 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.45 -0.75 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.34 -0.76 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.25 -0.78 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.25 -0.81 50 0 0 0
TOTAL PUT 2,605 327,974 +1,134
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$ 139.20
10JUL26 102.50 C 0.00 0.00 0.00 36.70 +1.29 0 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 34.20 +1.29 0 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 31.70 +1.29 0 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 29.20 +1.29 0 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 26.70 +1.29 0 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 24.20 +1.29 0 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 21.70 +1.29 0 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 19.20 +1.29 0 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 16.70 +1.29 0 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 14.20 +1.29 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 11.70 +1.27 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 9.20 +1.19 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 6.70 +0.93 0 0 1 -15
10JUL26 135.00 C 0.00 0.00 0.00 4.20 +0.36 0 0 0 -1
10JUL26 137.50 C 4.70 5.00 2.44 1.70 -0.51 0 17 7 -294
10JUL26 140.00 C 0.56 1.04 0.11 0.00 -1.12 0 144 75 +42
10JUL26 142.50 C 0.51 0.89 0.11 0.00 -0.49 0 119 87 +26
10JUL26 145.00 C 0.21 0.21 0.10 0.00 -0.18 0 86 167 -13
10JUL26 147.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 115 0
10JUL26 150.00 C 0.04 0.04 0.03 0.00 -0.02 0 200 790 +200
10JUL26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
10JUL26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
10JUL26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 25.01 +1.98 102 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 22.47 +1.88 92 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 19.95 +1.75 83 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 17.48 +1.61 75 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 14.64 +1.01 55 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 12.41 +0.89 55 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 10.32 +0.75 55 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 8.40 +0.55 55 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 6.64 +0.39 54 0 0 0
17JUL26 137.50 C 5.57 5.67 5.57 5.08 +0.21 54 3 30 -3
17JUL26 140.00 C 3.37 4.30 3.37 3.85 +0.07 54 71 254 -29
17JUL26 142.50 C 2.44 3.50 2.44 2.88 +0.01 55 31 182 +27
17JUL26 145.00 C 2.05 2.53 2.05 2.13 +0.03 56 34 117 +34
17JUL26 147.50 C 2.26 2.67 1.74 1.50 0.00 56 24 123 +15
17JUL26 150.00 C 2.06 2.06 2.03 1.02 -0.03 56 30 280 +30
17JUL26 152.50 C 1.54 1.54 1.54 0.68 -0.04 56 15 97 +15
17JUL26 155.00 C 0.70 1.16 0.70 0.44 -0.04 56 380 400 +360
17JUL26 157.50 C 0.86 0.86 0.86 0.27 -0.05 55 15 10 -15
17JUL26 160.00 C 0.00 0.00 0.00 0.17 -0.03 56 0 22 0
17JUL26 162.50 C 0.00 0.00 0.00 0.10 -0.03 55 50 0 -50
17JUL26 165.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
17JUL26 167.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 37.48 +2.07 84 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 34.79 +1.85 73 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 32.14 +1.69 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.95 +1.60 67 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 27.19 +1.19 54 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.59 +1.89 69 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 22.88 +2.06 60 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 20.97 +1.66 63 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 18.79 +1.53 61 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 16.22 +0.91 54 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 14.75 +1.27 58 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 12.54 +0.76 54 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 10.90 +0.66 54 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 9.27 +0.45 53 0 484 0
30JUL26 137.50 C 0.00 0.00 0.00 7.86 +0.29 53 0 451 0
30JUL26 140.00 C 6.72 7.00 6.70 6.70 +0.27 53 30 4,493 -5
30JUL26 142.50 C 6.98 6.98 5.64 5.60 +0.17 53 314 334 -112
30JUL26 145.00 C 0.00 0.00 0.00 4.73 +0.15 54 0 439 0
30JUL26 147.50 C 0.00 0.00 0.00 3.90 +0.11 54 0 186 0
30JUL26 150.00 C 3.58 3.61 3.25 3.25 +0.14 54 43 596 +3
30JUL26 152.50 C 0.00 0.00 0.00 2.68 +0.15 54 0 395 0
30JUL26 155.00 C 2.47 2.54 2.47 2.19 +0.14 55 238 993 +148
30JUL26 157.50 C 2.53 2.53 2.04 1.75 +0.11 54 248 1,497 +238
30JUL26 160.00 C 2.13 2.15 2.13 1.39 +0.08 54 223 1,646 +223
30JUL26 162.50 C 1.78 1.78 1.78 1.10 +0.06 54 19 742 +19
30JUL26 165.00 C 1.23 1.23 1.23 0.86 +0.05 54 45 529 -26
30JUL26 167.50 C 1.03 1.03 1.03 0.67 +0.03 54 45 282 0
30JUL26 170.00 C 1.07 1.07 1.07 0.52 +0.03 54 7 413 +7
30JUL26 172.50 C 0.00 0.00 0.00 0.40 +0.02 54 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.30 +0.01 54 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 0.23 +0.01 54 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.17 0.00 54 0 424 0
30JUL26 182.50 C 0.00 0.00 0.00 0.13 0.00 54 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.10 0.00 54 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.07 0.00 54 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.06 0.00 55 0 3,822 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 0.00 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 0.00 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 0.00 54 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 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 73 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 78 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 38.62 +2.57 67 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 36.56 +2.44 68 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.25 +2.71 66 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 32.13 +2.70 65 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 29.97 +2.46 64 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 27.53 +2.01 60 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 26.04 +2.35 63 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 24.13 +1.52 62 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 22.30 +1.41 61 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 20.55 +1.30 61 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 18.89 +1.20 60 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 17.33 +1.11 60 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 15.85 +0.56 60 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 13.92 +0.29 57 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 12.54 +0.12 56 0 310 0
28AUG26 140.00 C 0.00 0.00 0.00 11.51 +0.21 57 0 276 0
28AUG26 142.50 C 0.00 0.00 0.00 10.44 +0.20 57 0 385 0
28AUG26 145.00 C 9.57 9.94 9.57 9.47 +0.25 57 200 554 +200
28AUG26 147.50 C 0.00 0.00 0.00 8.57 +0.32 57 0 307 0
28AUG26 150.00 C 0.00 0.00 0.00 7.75 +0.28 57 0 517 0
28AUG26 152.50 C 0.00 0.00 0.00 6.97 +0.11 57 0 613 0
28AUG26 155.00 C 6.76 6.76 6.76 6.31 +0.24 58 15 331 +15
28AUG26 157.50 C 0.00 0.00 0.00 5.70 +0.14 58 0 353 0
28AUG26 160.00 C 5.10 5.10 5.10 5.10 +0.13 58 2 328 0
28AUG26 162.50 C 0.00 0.00 0.00 4.55 +0.11 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 4.05 +0.10 58 0 155 0
28AUG26 167.50 C 0.00 0.00 0.00 3.60 +0.08 58 0 184 0
28AUG26 170.00 C 0.00 0.00 0.00 3.19 +0.07 58 0 98 0
28AUG26 172.50 C 3.60 3.60 3.60 2.82 +0.05 58 5 207 +5
28AUG26 175.00 C 0.00 0.00 0.00 2.49 +0.04 58 0 138 0
28AUG26 177.50 C 0.00 0.00 0.00 2.20 +0.03 58 0 204 0
28AUG26 180.00 C 0.00 0.00 0.00 1.94 +0.03 58 0 954 0
28AUG26 182.50 C 0.00 0.00 0.00 1.70 +0.01 58 0 443 0
28AUG26 185.00 C 0.00 0.00 0.00 1.50 +0.01 58 0 172 0
28AUG26 187.50 C 0.00 0.00 0.00 1.31 0.00 58 0 294 0
28AUG26 190.00 C 0.00 0.00 0.00 1.15 0.00 58 0 788 0
28AUG26 192.50 C 0.00 0.00 0.00 1.00 -0.01 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.88 0.00 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.77 0.00 58 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.67 -0.01 58 0 230 0
29SEP26 102.50 C 0.00 0.00 0.00 39.45 +2.10 58 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 37.31 +1.39 57 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 36.01 +2.59 62 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 34.08 +2.61 62 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 32.19 +2.62 62 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 30.18 +2.47 60 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 28.24 +2.28 59 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 26.39 +2.04 58 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 24.53 +1.73 57 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 23.38 +1.40 59 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 21.73 +1.21 58 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 20.30 +1.16 58 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 18.88 +0.52 58 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 16.97 +0.68 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 15.63 +0.32 55 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 14.70 +0.30 56 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 13.65 +0.28 56 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 12.67 +0.60 56 0 82 0
29SEP26 147.50 C 12.96 13.26 12.94 11.76 +0.58 56 105 183 +75
29SEP26 150.00 C 11.25 11.25 11.25 10.90 +0.70 56 1 191 0
29SEP26 152.50 C 0.00 0.00 0.00 10.09 +0.19 56 0 380 0
29SEP26 155.00 C 0.00 0.00 0.00 9.35 +0.17 56 0 511 0
29SEP26 157.50 C 0.00 0.00 0.00 8.66 +0.30 57 0 215 0
29SEP26 160.00 C 0.00 0.00 0.00 8.04 +0.49 57 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 7.21 +0.27 56 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 6.62 +0.24 56 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 6.08 +0.22 56 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 5.57 +0.20 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 5.10 +0.18 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 4.67 +0.16 56 0 149 0
29SEP26 177.50 C 0.00 0.00 0.00 4.27 +0.15 56 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 3.91 +0.14 56 0 5,409 0
29SEP26 182.50 C 0.00 0.00 0.00 3.57 +0.12 56 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 3.26 +0.11 56 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 2.97 +0.10 56 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 2.71 +0.09 56 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 2.47 +0.08 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 2.25 +0.07 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 2.05 +0.07 56 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.86 +0.05 56 0 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 1.54 +0.05 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.27 +0.04 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 1.05 +0.03 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.86 +0.02 56 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.71 +0.02 56 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.58 +0.01 56 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.48 +0.01 56 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.39 +0.01 56 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.32 +0.01 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.26 0.00 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.21 0.00 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.17 0.00 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 0.00 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.12 0.00 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 0.00 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 0.00 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 0.00 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 0.00 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 0.00 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 0.00 56 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 34.88 +1.85 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 32.73 +1.49 54 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 31.80 +2.47 58 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 30.16 +2.43 58 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 28.42 +2.23 57 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 26.33 +1.62 55 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 25.45 +1.44 57 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 24.00 +1.38 57 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 21.90 +0.62 55 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 21.10 +1.69 56 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.28 +0.55 54 0 0 0
29OCT26 137.50 C 18.61 18.61 18.61 18.13 +0.53 55 15 30 0
29OCT26 140.00 C 0.00 0.00 0.00 16.85 +0.13 54 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 16.01 +0.29 55 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 15.03 +0.27 55 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 14.12 +0.44 55 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 13.25 +0.57 55 0 60 0
29OCT26 152.50 C 13.08 13.09 13.08 12.43 +0.55 55 50 80 +35
29OCT26 155.00 C 0.00 0.00 0.00 11.66 +0.35 55 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 10.83 +0.33 55 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 10.11 +0.45 55 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 9.31 +0.31 55 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 8.67 +0.28 55 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 8.18 +0.37 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 43.93 +2.18 58 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 42.11 +2.15 58 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 40.32 +2.10 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 38.58 +2.39 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 36.88 +2.30 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.28 +2.28 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 33.44 +1.94 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.20 +2.15 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 30.70 +1.79 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.55 +1.99 57 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 28.04 +1.97 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.86 +2.01 57 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 25.64 +1.94 57 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 24.48 +1.93 57 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 23.38 +1.87 57 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 22.30 +1.82 57 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 21.09 +1.57 56 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 20.25 +0.95 57 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 19.25 +0.98 57 0 30 0
30DEC26 150.00 C 0.00 0.00 0.00 18.45 +1.54 57 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 17.02 +0.48 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 16.23 +0.53 56 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 15.39 +0.49 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 14.76 +0.62 56 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 14.02 +1.22 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 13.08 +0.86 55 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 12.55 +0.77 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 11.98 +0.73 56 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 11.23 +0.50 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.99 +0.80 56 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 10.45 +0.72 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.93 +0.98 56 0 146 0
30DEC26 182.50 C 0.00 0.00 0.00 9.50 +1.02 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 9.10 +1.07 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 8.72 +1.12 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 8.28 +1.08 57 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 7.86 +1.05 57 0 98 0
30DEC26 195.00 C 8.24 8.24 8.24 7.46 +1.01 57 2 59 0
30DEC26 197.50 C 0.00 0.00 0.00 7.08 +0.97 57 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 6.72 +0.94 57 0 5,053 0
30DEC26 205.00 C 6.28 6.28 6.28 6.05 +0.87 57 5 166 0
30DEC26 210.00 C 0.00 0.00 0.00 5.45 +0.68 57 0 119 0
30DEC26 215.00 C 5.24 5.24 5.24 4.90 +0.63 57 5 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.41 +0.59 57 0 151 0
30DEC26 225.00 C 4.52 4.52 4.52 3.97 +0.65 57 5 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.57 +0.51 57 0 208 0
30DEC26 235.00 C 3.89 3.89 3.89 3.22 +0.56 57 5 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.89 +0.51 57 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.60 +0.47 57 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.34 +0.44 57 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 2.11 +0.41 57 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.90 +0.37 57 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.71 +0.34 57 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.54 +0.32 57 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.39 +0.30 57 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 1.25 +0.27 57 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 1.12 +0.24 57 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 1.01 +0.22 57 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.91 +0.21 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.82 +0.19 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.67 +0.16 57 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.53 +0.12 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.43 +0.10 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.35 +0.08 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.29 +0.08 56 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 46.70 +1.28 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.96 +2.16 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.24 +1.42 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.76 +1.49 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.23 +2.04 57 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 39.56 +1.81 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.22 +1.86 57 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.82 +1.79 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 35.48 +1.75 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.16 +1.45 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.93 +1.42 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.71 +1.68 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 30.57 +1.67 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.53 +1.86 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 28.44 +1.81 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 27.37 +1.72 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 26.37 +1.67 56 0 12 0
30MAR27 145.00 C 0.00 0.00 0.00 25.39 +1.44 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 24.47 +1.55 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 23.64 +1.40 56 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 22.80 +1.53 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 21.99 +1.57 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.20 +1.01 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.57 +0.17 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 18.81 +1.03 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 18.17 +1.05 55 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 17.52 +0.99 55 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 16.92 +0.99 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.13 +0.64 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.75 +0.92 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.21 +0.79 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 14.69 +0.89 56 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 14.17 +0.84 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 13.71 +0.74 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 13.10 +0.61 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.65 +0.65 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 12.37 +0.84 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.83 +0.76 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.45 +0.81 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.05 +0.83 56 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 10.23 +0.80 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 9.46 +0.76 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.76 +0.73 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.11 +0.69 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.51 +0.66 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.95 +0.63 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.44 +0.60 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.97 +0.58 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.53 +0.55 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.12 +0.51 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.75 +0.49 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.40 +0.46 56 0 19 0
30MAR27 265.00 C 4.92 4.92 4.92 4.08 +0.44 56 5 86 +5
29JUN27 102.50 C 0.00 0.00 0.00 50.96 +1.84 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.41 +1.81 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 47.87 +1.73 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.39 +1.69 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.97 +2.01 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.56 +1.95 57 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.20 +1.90 57 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.89 +1.84 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 39.68 +1.85 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.71 +1.07 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.16 +1.66 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.10 +1.54 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 35.05 +1.80 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.34 +0.62 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 32.31 +0.60 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.32 +0.58 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 30.36 +0.56 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.44 +0.53 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.55 +0.54 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.68 +0.50 55 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 26.85 +0.51 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 26.05 +0.48 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 25.27 +0.46 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.53 +0.46 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 23.80 +0.46 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 23.04 +1.20 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.69 +0.54 54 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 21.46 +0.93 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 20.87 +0.90 55 0 3 0
TOTAL CALL 2,851 89,061 +1,159
10JUL26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
10JUL26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
10JUL26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
10JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
10JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 60 0
10JUL26 130.00 P 0.06 0.06 0.06 0.00 -0.10 0 20 8 -20
10JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.32 0 0 155 0
10JUL26 135.00 P 0.13 0.13 0.13 0.00 -0.80 0 10 237 -10
10JUL26 137.50 P 0.25 0.25 0.10 0.00 -1.71 0 137 515 -39
10JUL26 140.00 P 2.50 2.50 0.70 0.80 -2.48 0 95 0 -25
10JUL26 142.50 P 0.00 0.00 0.00 3.30 -1.70 0 0 0 0
10JUL26 145.00 P 0.00 0.00 0.00 5.80 -1.47 0 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 8.30 -1.35 0 0 0 0
10JUL26 150.00 P 0.00 0.00 0.00 10.80 -1.31 0 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 13.30 -1.30 0 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 15.80 -1.81 0 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 18.30 -1.89 0 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 20.80 -1.96 0 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 23.30 -2.04 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 25.80 -2.11 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 28.30 -1.30 0 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.05 -0.07 56 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 0.10 -0.12 55 0 5 0
17JUL26 122.50 P 0.00 0.00 0.00 0.20 -0.19 55 0 30 0
17JUL26 125.00 P 0.75 0.75 0.75 0.37 -0.30 55 15 60 +15
17JUL26 127.50 P 1.03 1.05 0.90 0.66 -0.42 56 164 248 +164
17JUL26 130.00 P 1.39 1.39 1.14 1.08 -0.56 56 60 195 0
17JUL26 132.50 P 1.44 1.44 1.44 1.68 -0.63 56 12 117 +12
17JUL26 135.00 P 2.17 2.17 2.17 2.47 -0.83 56 6 237 0
17JUL26 137.50 P 0.00 0.00 0.00 3.48 -0.90 56 0 91 0
17JUL26 140.00 P 4.45 4.45 3.70 4.75 -1.04 56 7 45 +7
17JUL26 142.50 P 0.00 0.00 0.00 6.24 -1.04 56 0 0 0
17JUL26 145.00 P 0.00 0.00 0.00 7.63 -1.42 52 0 46 0
17JUL26 147.50 P 0.00 0.00 0.00 9.69 -1.28 55 0 0 0
17JUL26 150.00 P 0.00 0.00 0.00 11.72 -1.31 55 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 13.89 -1.33 55 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 16.16 -1.45 55 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 18.50 -1.69 55 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 20.91 -1.85 55 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 23.35 -1.99 55 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 25.82 -2.09 55 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 28.30 -1.33 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.02 54 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.07 -0.04 54 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.12 -0.05 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.20 -0.07 54 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.31 -0.11 54 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.47 -0.14 54 0 93 0
30JUL26 117.50 P 1.00 1.00 1.00 0.70 -0.19 54 15 259 +15
30JUL26 120.00 P 1.23 1.23 1.23 0.99 -0.26 54 15 377 0
30JUL26 122.50 P 1.60 1.60 1.16 1.36 -0.35 54 420 731 +330
30JUL26 125.00 P 1.62 1.72 1.41 1.82 -0.42 54 220 569 +147
30JUL26 127.50 P 2.16 2.25 1.92 2.36 -0.51 53 76 371 -9
30JUL26 130.00 P 3.41 3.41 3.41 3.10 -0.51 54 1 718 -1
30JUL26 132.50 P 0.00 0.00 0.00 3.94 -0.66 54 0 600 0
30JUL26 135.00 P 5.42 5.42 5.42 4.94 -0.83 54 10 667 +10
30JUL26 137.50 P 0.00 0.00 0.00 6.19 -0.61 54 0 625 0
30JUL26 140.00 P 0.00 0.00 0.00 7.50 -0.65 55 0 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 8.93 -0.68 55 0 742 0
30JUL26 145.00 P 9.27 9.27 9.27 10.47 -0.85 55 15 1,099 +15
30JUL26 147.50 P 11.00 11.00 11.00 11.98 -1.09 53 1 450 0
30JUL26 150.00 P 0.00 0.00 0.00 13.81 -1.09 54 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 15.73 -1.11 54 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 17.72 -1.16 54 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 19.22 -1.76 47 0 880 0
30JUL26 160.00 P 0.00 0.00 0.00 21.30 -2.57 44 0 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 23.45 -2.72 39 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 26.46 -2.07 54 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 28.78 -2.16 54 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 31.13 -2.23 54 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 33.53 -2.33 54 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 35.95 -2.40 54 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 38.39 -1.75 54 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 40.85 -2.56 54 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 43.32 -2.45 54 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 46.24 -1.61 74 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 48.30 -2.15 0 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 51.09 -2.41 75 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 53.41 -2.08 70 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 55.80 -1.94 0 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 58.30 -2.25 0 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 61.18 -2.15 88 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 65.94 -1.49 83 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 71.10 -1.95 94 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 75.80 -1.85 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 80.80 -2.39 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 85.80 -2.23 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 90.80 -2.29 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 95.80 -2.46 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 100.83 -1.74 100 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 106.27 -1.80 129 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.82 -0.17 58 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 1.07 -0.21 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.36 -0.26 58 0 0 0
28AUG26 110.00 P 1.75 1.75 1.75 1.74 -0.25 58 14 69 0
28AUG26 112.50 P 0.00 0.00 0.00 2.14 -0.28 58 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 2.63 -0.27 58 0 245 0
28AUG26 117.50 P 0.00 0.00 0.00 3.15 -0.31 58 0 69 0
28AUG26 120.00 P 0.00 0.00 0.00 3.71 -0.41 57 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 4.47 -0.40 57 0 193 0
28AUG26 125.00 P 5.10 5.10 5.10 5.22 -0.47 57 5 65 0
28AUG26 127.50 P 0.00 0.00 0.00 6.11 -0.49 57 0 67 0
28AUG26 130.00 P 7.40 7.40 7.00 7.07 -0.59 57 10 179 +5
28AUG26 132.50 P 0.00 0.00 0.00 8.15 -0.62 57 0 105 0
28AUG26 135.00 P 0.00 0.00 0.00 9.32 -0.73 57 0 206 0
28AUG26 137.50 P 0.00 0.00 0.00 10.61 -0.70 57 0 175 0
28AUG26 140.00 P 11.66 11.66 11.66 11.99 -0.56 58 1 225 +1
28AUG26 142.50 P 0.00 0.00 0.00 13.45 -0.59 58 0 271 0
28AUG26 145.00 P 14.74 14.74 14.53 15.03 -0.73 59 62 342 +62
28AUG26 147.50 P 0.00 0.00 0.00 16.66 -0.74 59 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 18.14 -0.88 58 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 19.62 -1.18 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 20.86 -2.24 54 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 22.61 -2.42 53 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 24.49 -2.50 53 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 26.47 -2.54 53 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 28.54 -2.55 53 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 31.32 -1.88 57 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 33.36 -1.99 57 0 30 0
28AUG26 172.50 P 0.00 0.00 0.00 35.47 -2.07 57 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.66 -2.09 57 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 39.80 -2.63 56 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.05 -2.71 56 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 44.30 -2.83 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.24 -3.20 50 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.55 -3.21 49 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 51.24 -2.84 54 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.63 -2.52 54 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.84 -2.98 47 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 58.64 -2.25 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 61.18 -2.42 60 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.88 -0.22 56 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 2.28 -0.22 56 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.73 -0.29 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 3.27 -0.29 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 3.80 -0.38 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 4.49 -0.24 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 5.19 -0.34 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 5.81 -0.51 55 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 6.95 -0.27 57 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 7.92 -0.42 57 0 152 0
29SEP26 127.50 P 8.53 8.53 8.53 8.71 -0.45 56 5 232 -4
29SEP26 130.00 P 0.00 0.00 0.00 9.82 -0.58 56 0 484 0
29SEP26 132.50 P 0.00 0.00 0.00 10.97 -0.30 56 0 145 0
29SEP26 135.00 P 11.88 11.88 11.88 12.21 -0.51 56 15 400 0
29SEP26 137.50 P 0.00 0.00 0.00 13.51 -0.32 56 0 207 0
29SEP26 140.00 P 13.42 14.30 13.38 14.88 -0.57 57 200 723 +89
29SEP26 142.50 P 16.53 16.53 16.53 16.33 -0.40 57 30 33 +30
29SEP26 145.00 P 0.00 0.00 0.00 17.77 -0.98 56 0 96 0
29SEP26 147.50 P 0.00 0.00 0.00 19.08 -1.29 56 0 364 0
29SEP26 150.00 P 0.00 0.00 0.00 20.55 -1.53 55 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 22.36 -1.51 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 23.49 -2.18 53 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.49 -2.05 54 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 27.31 -2.11 54 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 29.24 -2.14 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.38 -1.98 55 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 33.15 -2.23 54 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 35.26 -2.16 55 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 37.45 -2.06 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.37 -2.26 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.53 -2.25 55 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 43.63 -2.32 55 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 45.80 -2.34 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 48.94 -1.44 61 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 50.88 -2.17 59 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 53.40 -1.99 61 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 55.83 -1.84 62 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 56.99 -3.05 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 60.27 -2.13 62 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 62.66 -2.05 62 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 66.86 -1.84 59 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 71.33 -2.74 56 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 76.17 -2.51 56 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 81.22 -1.97 59 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 85.92 -2.60 56 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 90.86 -2.23 56 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 95.82 -2.44 56 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 100.83 -2.45 59 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 106.27 -2.23 71 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 111.43 -1.50 75 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 116.12 -1.70 72 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 120.80 -1.30 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 125.80 -1.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 130.80 -1.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 135.80 -1.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 140.80 -2.03 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 145.80 -2.09 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 150.80 -2.01 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 155.80 -1.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 160.80 -2.08 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 170.80 -1.30 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 180.80 -2.00 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 190.80 -1.30 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 200.80 -1.30 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 210.80 -2.08 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.48 -0.24 55 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 5.18 -0.22 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.88 -0.24 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.70 -0.27 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.48 -0.34 54 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 8.69 -0.20 56 0 30 0
29OCT26 125.00 P 8.95 8.95 8.95 9.48 -0.29 55 15 30 +15
29OCT26 127.50 P 9.99 9.99 9.99 10.57 -0.25 55 15 30 +15
29OCT26 130.00 P 0.00 0.00 0.00 11.68 -0.28 55 0 45 0
29OCT26 132.50 P 12.66 12.66 12.57 13.09 -0.19 56 30 60 +30
29OCT26 135.00 P 13.93 13.93 13.93 14.17 -0.72 55 15 95 +15
29OCT26 137.50 P 15.26 15.26 14.80 15.51 -0.35 55 45 75 +45
29OCT26 140.00 P 16.65 16.65 16.18 16.90 -0.38 55 30 30 +30
29OCT26 142.50 P 17.06 17.06 17.06 18.36 -0.75 55 15 45 +15
29OCT26 145.00 P 19.10 19.10 19.10 19.74 -0.75 55 15 15 +15
29OCT26 147.50 P 0.00 0.00 0.00 21.25 -1.05 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 22.59 -1.39 54 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.10 -1.59 54 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.07 -1.40 55 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.31 -1.99 53 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.57 -1.59 55 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.56 -1.50 55 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.95 -1.07 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 34.83 -2.16 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.18 -0.08 56 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 5.89 -0.03 56 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.60 -0.04 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 7.31 -0.11 55 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 8.18 -0.08 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.07 -0.07 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 9.95 -0.08 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.91 +0.03 55 0 126 0
30DEC26 122.50 P 0.00 0.00 0.00 11.98 -0.20 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.05 -0.06 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 14.12 -0.40 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.30 -0.47 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 16.56 -0.53 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 17.88 -0.57 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.25 -0.62 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 20.76 -0.58 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 22.24 -0.58 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.77 -0.36 56 0 299 0
30DEC26 147.50 P 25.65 25.65 25.65 25.33 -0.65 56 15 155 +15
30DEC26 150.00 P 0.00 0.00 0.00 26.93 -0.98 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 28.22 -1.39 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.78 -1.56 55 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 31.56 -1.54 55 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 33.29 -1.61 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 35.09 -1.68 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.03 -1.61 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.93 -1.62 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.28 -1.18 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 43.23 -1.20 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.52 -1.92 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.81 -1.61 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.81 -1.65 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.81 -1.71 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 53.34 -1.24 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.99 -1.71 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 57.08 -1.73 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 59.22 -1.73 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.31 -1.80 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.43 -1.85 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 65.32 -2.15 56 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 69.92 -1.97 57 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 74.65 -1.72 58 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 78.90 -1.98 57 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 83.42 -2.33 57 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 87.98 -2.37 57 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 92.58 -2.42 57 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 97.20 -2.48 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 102.25 -2.10 59 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 106.95 -2.19 59 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 111.81 -2.05 59 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 116.56 -2.06 59 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 121.18 -3.11 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 125.88 -2.42 54 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 130.86 -2.33 54 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 135.88 -2.22 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 140.83 -3.25 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 145.80 -2.09 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 150.80 -2.01 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 155.80 -2.13 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 160.80 -2.12 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 170.80 -2.13 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 180.80 -2.12 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 190.80 -2.12 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 200.80 -2.11 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 210.80 -2.11 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.90 -0.07 55 0 54 0
30MAR27 105.00 P 0.00 0.00 0.00 8.67 -0.09 55 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.58 -0.15 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.48 -0.14 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.39 -0.18 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.31 -0.26 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.40 -0.19 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.50 -0.21 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.60 +0.02 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.77 -0.14 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.99 -0.19 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.26 -0.47 54 0 26 0
30MAR27 132.50 P 20.88 20.88 20.88 20.58 -0.26 54 45 45 +45
30MAR27 135.00 P 0.00 0.00 0.00 21.94 -0.30 54 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 23.35 -0.32 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.89 -0.53 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.38 -0.29 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.92 -0.56 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.49 -0.58 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 31.01 -0.68 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 31.82 -0.85 53 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 33.60 -0.89 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.16 -0.92 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.48 -1.37 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.26 -1.39 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.05 -1.42 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.89 -1.43 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.75 -1.45 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.63 -1.46 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.54 -1.49 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.46 -1.51 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.38 -1.56 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 54.34 -1.59 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.30 -1.62 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 58.31 -1.57 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 60.34 -1.59 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.37 -1.69 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.44 -1.70 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.56 -1.67 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 68.64 -1.70 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 72.86 -1.75 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 77.14 -1.76 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.50 -1.77 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 85.87 -1.86 56 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 90.37 -1.82 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.77 -1.48 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 99.21 -2.01 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 103.53 -2.26 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 108.38 -2.02 56 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 112.89 -2.49 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 117.54 -2.50 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 122.17 -2.55 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 127.42 -2.01 58 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.18 -0.33 54 0 152 0
29JUN27 105.00 P 0.00 0.00 0.00 11.11 -0.33 54 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 12.04 -0.34 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.97 -0.34 54 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 13.96 -0.42 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.07 -0.42 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.19 -0.42 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.31 -0.42 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.43 -0.49 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.94 -0.49 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.31 -0.41 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.63 -0.42 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.99 -0.43 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.40 -0.43 54 0 47 0
29JUN27 137.50 P 25.99 25.99 25.99 26.83 -0.45 55 5 5 +5
29JUN27 140.00 P 0.00 0.00 0.00 28.17 -0.59 54 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 29.68 -0.60 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.22 -0.62 54 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 32.80 -0.63 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.41 -0.64 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.05 -0.66 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 36.90 -0.94 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.74 -0.82 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.23 -1.05 53 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.19 -1.66 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.35 -1.36 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.19 -1.29 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.80 -0.58 56 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 49.85 -1.40 55 0 0 0
TOTAL PUT 1,886 85,674 +1,039
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 13.75 +0.25 107 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.67 +0.13 93 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.74 +0.32 91 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.71 +0.33 82 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.68 +0.13 73 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.63 +0.19 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.63 +0.22 56 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.60 +0.18 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.43 -0.01 27 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 4.47 -0.02 27 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.56 -0.02 27 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 2.72 -0.03 27 0 415 0
30JUL26 44.00 C 2.36 2.42 2.22 1.93 -0.03 25 155 1,119 -95
30JUL26 45.00 C 1.67 1.69 1.63 1.34 -0.09 26 107 517 -17
30JUL26 46.00 C 1.14 1.14 1.13 0.88 -0.04 26 18 645 +15
30JUL26 47.00 C 0.75 0.75 0.51 0.56 -0.04 27 228 577 +191
30JUL26 48.00 C 0.44 0.44 0.43 0.32 -0.04 27 5 917 0
30JUL26 49.00 C 0.25 0.25 0.25 0.18 -0.02 27 2 925 0
30JUL26 50.00 C 0.16 0.16 0.15 0.10 -0.01 28 43 989 +17
30JUL26 52.50 C 0.00 0.00 0.00 0.02 0.00 29 0 400 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 12.85 +0.31 65 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.74 +0.24 55 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.80 +0.32 53 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.68 +0.13 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.71 +0.18 40 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 7.63 +0.08 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.60 0.00 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.66 -0.02 25 0 45 0
28AUG26 41.00 C 4.67 4.67 4.67 4.79 +0.12 26 1 75 -1
28AUG26 42.00 C 0.00 0.00 0.00 3.97 -0.03 26 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 3.22 -0.04 25 0 135 0
28AUG26 44.00 C 2.78 2.78 2.78 2.48 -0.04 24 15 317 +15
28AUG26 45.00 C 0.00 0.00 0.00 1.93 -0.07 25 0 671 0
28AUG26 46.00 C 1.76 1.76 1.59 1.54 0.00 26 10 707 -6
28AUG26 47.00 C 1.34 1.34 1.34 1.12 -0.03 26 2 273 0
28AUG26 48.00 C 0.00 0.00 0.00 0.82 -0.03 26 0 376 0
28AUG26 49.00 C 0.00 0.00 0.00 0.58 -0.04 26 0 395 0
28AUG26 50.00 C 0.52 0.52 0.52 0.40 -0.03 26 60 327 +60
28AUG26 52.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 290 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 0.00 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 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 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.67 +0.17 73 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.85 +0.34 78 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.66 +0.15 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.68 +0.16 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.71 +0.17 57 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.71 +0.17 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.75 +0.19 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.85 +0.28 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.74 +0.21 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.80 +0.24 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.83 +0.24 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.83 +0.19 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.85 +0.20 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.90 +0.16 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.81 -0.05 24 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.97 -0.07 24 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 4.20 -0.07 24 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 3.49 -0.08 24 0 113 0
29SEP26 44.00 C 3.22 3.22 3.22 2.87 -0.03 24 15 328 0
29SEP26 45.00 C 0.00 0.00 0.00 2.36 +0.02 25 0 231 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 -0.07 25 0 491 0
29SEP26 47.00 C 1.68 1.68 1.58 1.47 -0.03 25 30 565 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 -0.05 25 0 317 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 -0.06 25 0 174 0
29SEP26 50.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 939 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.05 24 0 845 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 210 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 12.89 +0.32 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.75 +0.20 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.86 +0.28 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.83 +0.21 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.86 +0.20 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.93 +0.21 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.01 +0.17 28 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.96 -0.04 24 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 5.17 -0.04 24 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 4.44 -0.04 24 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 3.76 -0.06 24 0 490 0
29OCT26 44.00 C 3.44 3.53 3.28 3.11 -0.01 23 50 187 +45
29OCT26 45.00 C 0.00 0.00 0.00 2.59 0.00 24 0 90 0
29OCT26 46.00 C 2.29 2.29 2.29 2.17 -0.01 24 17 120 +2
29OCT26 47.00 C 0.00 0.00 0.00 1.78 -0.01 24 0 47 0
29OCT26 48.00 C 1.52 1.52 1.52 1.45 -0.01 24 13 157 0
29OCT26 49.00 C 0.00 0.00 0.00 1.15 -0.02 24 0 46 0
29OCT26 50.00 C 0.00 0.00 0.00 0.90 -0.05 24 0 4 0
29OCT26 52.50 C 0.00 0.00 0.00 0.48 -0.03 24 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.24 -0.02 24 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 136 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.81 +0.30 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.81 +0.29 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.82 +0.28 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.81 +0.27 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.83 +0.27 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.89 +0.32 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.92 +0.36 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.94 +0.35 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.99 +0.33 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.07 +0.30 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.18 +0.23 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 +0.18 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.32 -0.02 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.57 -0.02 22 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 4.88 -0.03 22 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 4.25 -0.02 22 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 3.66 -0.03 22 0 105 0
30DEC26 45.00 C 3.16 3.16 3.15 3.15 -0.01 22 45 224 +45
30DEC26 46.00 C 2.80 2.80 2.80 2.67 -0.03 22 15 135 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.25 -0.03 22 0 40 0
30DEC26 48.00 C 0.00 0.00 0.00 1.87 -0.03 22 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 -0.03 22 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 1.33 +0.01 23 0 109 0
30DEC26 52.50 C 0.00 0.00 0.00 0.79 -0.03 22 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 -0.02 22 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.02 22 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 0.00 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.02 +0.30 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.09 +0.30 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.15 +0.33 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.21 +0.32 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.29 +0.33 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.35 +0.29 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.52 +0.29 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.68 +0.26 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.86 +0.29 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.08 +0.26 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.31 +0.21 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.65 +0.23 22 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 5.05 +0.24 22 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 4.49 +0.25 22 0 30 0
30MAR27 45.00 C 3.89 3.89 3.89 3.89 +0.19 22 15 57 0
30MAR27 46.00 C 3.65 3.65 3.64 3.50 +0.27 22 30 65 0
30MAR27 47.00 C 0.00 0.00 0.00 3.06 +0.26 22 0 160 0
30MAR27 48.00 C 0.00 0.00 0.00 2.68 +0.27 22 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.32 +0.25 22 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 1.96 +0.15 22 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.40 +0.20 23 0 62 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 +0.18 23 0 55 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 +0.15 23 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 +0.12 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 +0.09 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 +0.06 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 +0.04 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.34 +0.25 25 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.44 +0.25 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.56 +0.29 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.70 +0.28 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.87 +0.26 23 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 9.06 +0.24 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.29 +0.23 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.55 +0.06 22 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 6.76 -0.05 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 6.02 -0.02 20 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 5.43 -0.03 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 4.89 -0.02 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.39 -0.03 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.93 -0.03 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.52 -0.04 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.15 -0.02 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 2.81 -0.03 21 0 15 0
29JUN27 50.00 C 2.45 2.45 2.45 2.45 -0.09 21 5 33 +5
29JUN27 52.50 C 0.00 0.00 0.00 1.80 -0.07 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.27 -0.06 21 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 0.88 -0.05 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.40 -0.03 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 54 0
TOTAL CALL 881 21,852 +291
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 257 0
30JUL26 40.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 319 0
30JUL26 41.00 P 0.08 0.11 0.08 0.07 -0.01 27 31 790 0
30JUL26 42.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 485 0
30JUL26 43.00 P 0.30 0.30 0.23 0.32 -0.03 27 5 928 -1
30JUL26 44.00 P 0.48 0.48 0.44 0.56 -0.07 26 19 639 0
30JUL26 45.00 P 0.72 0.75 0.72 0.94 -0.05 26 60 293 -40
30JUL26 46.00 P 1.19 1.19 1.17 1.54 0.00 28 181 682 +98
30JUL26 47.00 P 1.95 1.95 1.74 2.22 -0.03 29 219 1,077 +129
30JUL26 48.00 P 0.00 0.00 0.00 2.93 -0.02 27 0 180 0
30JUL26 49.00 P 0.00 0.00 0.00 3.78 -0.02 27 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 4.71 0.00 27 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 7.16 0.00 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.66 -0.02 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.16 -0.02 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.66 -0.05 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.16 0.00 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.66 0.00 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.66 0.00 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 26 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 0.00 26 0 564 0
28AUG26 39.00 P 0.15 0.15 0.15 0.09 -0.01 26 12 316 -8
28AUG26 40.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 205 0
28AUG26 41.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 414 0
28AUG26 42.00 P 0.51 0.51 0.51 0.48 -0.03 26 2 388 -2
28AUG26 43.00 P 0.00 0.00 0.00 0.73 -0.04 26 0 282 0
28AUG26 44.00 P 0.91 0.91 0.88 1.04 -0.06 25 13 365 +2
28AUG26 45.00 P 1.24 1.25 1.24 1.46 -0.03 25 10 685 +10
28AUG26 46.00 P 0.00 0.00 0.00 1.98 -0.07 25 0 386 0
28AUG26 47.00 P 2.32 2.32 2.26 2.59 -0.08 25 60 416 +60
28AUG26 48.00 P 0.00 0.00 0.00 3.30 -0.04 25 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 4.07 -0.03 25 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 4.91 -0.02 26 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 7.20 -0.01 26 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 9.66 -0.05 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.16 -0.02 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.66 -0.05 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.16 0.00 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.66 0.00 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.66 0.00 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 27 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 398 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 197 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 -0.05 25 0 370 0
29SEP26 41.00 P 0.57 0.57 0.57 0.55 -0.07 24 15 428 -15
29SEP26 42.00 P 0.00 0.00 0.00 0.80 -0.06 24 0 258 0
29SEP26 43.00 P 0.00 0.00 0.00 1.10 -0.06 24 0 496 0
29SEP26 44.00 P 1.30 1.30 1.30 1.48 -0.05 24 15 419 0
29SEP26 45.00 P 1.71 1.71 1.71 1.94 -0.05 24 55 297 0
29SEP26 46.00 P 2.26 2.26 2.22 2.46 -0.10 24 35 420 +15
29SEP26 47.00 P 2.75 3.00 2.75 3.08 -0.06 24 30 668 +30
29SEP26 48.00 P 0.00 0.00 0.00 3.81 -0.09 25 0 595 0
29SEP26 49.00 P 0.00 0.00 0.00 4.51 -0.08 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 5.30 -0.07 24 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 7.25 -0.26 16 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.80 -0.11 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.22 -0.10 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.68 -0.08 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.16 -0.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.66 0.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.66 0.00 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 0.03 -0.01 24 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 0.00 24 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 19 0
29OCT26 41.00 P 0.00 0.00 0.00 0.76 -0.04 24 0 111 0
29OCT26 42.00 P 0.00 0.00 0.00 1.01 -0.04 24 0 17 0
29OCT26 43.00 P 0.00 0.00 0.00 1.33 -0.04 24 0 180 0
29OCT26 44.00 P 0.00 0.00 0.00 1.71 -0.04 23 0 378 0
29OCT26 45.00 P 1.93 1.93 1.93 2.28 +0.07 24 15 75 0
29OCT26 46.00 P 2.59 2.63 2.59 2.73 -0.09 24 42 150 +30
29OCT26 47.00 P 3.15 3.23 3.09 3.35 -0.09 24 33 157 +33
29OCT26 48.00 P 0.00 0.00 0.00 4.02 -0.05 24 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 4.73 -0.04 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.49 -0.05 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.42 -0.20 20 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.80 -0.18 21 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.26 -0.08 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.70 -0.06 24 0 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 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 0.00 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 0.00 23 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 0.00 23 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 0.00 23 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.12 0.00 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 -0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.56 -0.02 22 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 0.77 -0.02 23 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 1.02 -0.02 23 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 1.29 -0.03 22 0 317 0
30DEC26 43.00 P 0.00 0.00 0.00 1.65 -0.03 22 0 256 0
30DEC26 44.00 P 1.98 1.98 1.98 2.07 -0.02 22 2 220 0
30DEC26 45.00 P 0.00 0.00 0.00 2.53 -0.02 22 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 3.07 -0.02 22 0 130 0
30DEC26 47.00 P 0.00 0.00 0.00 3.66 -0.02 22 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 4.29 -0.02 22 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 4.99 -0.02 22 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 5.72 -0.03 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 7.74 -0.02 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.96 -0.27 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 12.26 -0.27 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.72 -0.17 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.17 -0.13 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.66 -0.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.20 +0.06 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.29 +0.09 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.38 +0.08 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.51 +0.09 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.68 +0.11 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.88 +0.12 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 1.12 +0.12 22 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 1.41 +0.13 22 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.73 +0.13 22 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 2.11 +0.13 22 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 2.60 +0.25 22 0 54 0
30MAR27 45.00 P 2.96 2.96 2.96 3.15 +0.32 23 30 217 +30
30MAR27 46.00 P 3.42 3.43 3.42 3.58 +0.23 22 45 60 +45
30MAR27 47.00 P 0.00 0.00 0.00 4.17 +0.26 22 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 4.80 +0.27 22 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 5.45 +0.24 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.16 +0.25 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.93 -0.18 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.14 -0.20 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.35 -0.29 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.79 -0.17 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.21 -0.13 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.67 -0.05 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.28 -0.02 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.38 -0.02 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.65 -0.04 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.85 -0.05 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.09 -0.05 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 1.36 -0.05 21 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 1.67 -0.05 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 2.03 -0.06 21 0 193 0
29JUN27 43.00 P 0.00 0.00 0.00 2.42 -0.06 22 0 64 0
29JUN27 44.00 P 0.00 0.00 0.00 2.87 -0.07 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 3.35 -0.07 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.90 -0.07 22 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 4.34 -0.06 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 4.96 -0.06 21 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 5.59 -0.07 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 6.45 +0.10 22 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 8.32 -0.14 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.44 -0.15 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.58 -0.28 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.81 -0.28 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.22 -0.21 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.67 -0.13 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.16 -0.03 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.66 -0.01 0 0 0 0
TOTAL PUT 929 25,225 +416
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 183.50
30JUL26 132.50 C 0.00 0.00 0.00 51.22 +1.59 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 48.72 +1.58 36 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 46.23 +1.58 41 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 43.75 +1.58 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 41.26 +0.98 42 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 38.64 +0.29 0 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 37.42 +1.59 71 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.57 +0.38 0 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 32.41 +2.43 62 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.95 +2.32 58 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 27.54 +2.21 55 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 24.45 +1.36 43 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 22.22 +1.29 43 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 20.07 +1.22 43 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 18.01 +1.14 43 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 16.05 +1.06 43 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 14.20 +0.97 43 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 12.32 +0.76 42 0 171 0
30JUL26 177.50 C 11.10 11.10 10.86 10.87 +0.78 43 31 150 +31
30JUL26 180.00 C 0.00 0.00 0.00 9.41 +0.44 43 0 189 0
30JUL26 182.50 C 7.99 7.99 7.99 7.99 +0.63 42 5 324 0
30JUL26 185.00 C 8.22 8.22 8.22 6.74 +0.39 42 6 240 0
30JUL26 187.50 C 5.81 6.03 5.81 5.71 +0.51 42 18 152 +18
30JUL26 190.00 C 0.00 0.00 0.00 4.84 +0.24 43 0 179 0
30JUL26 192.50 C 5.25 5.25 5.25 4.06 +0.22 43 17 153 +17
30JUL26 195.00 C 0.00 0.00 0.00 3.41 +0.24 43 0 49 0
30JUL26 197.50 C 0.00 0.00 0.00 2.80 +0.21 43 0 67 0
30JUL26 200.00 C 2.00 2.00 2.00 2.27 +0.16 43 4 247 +4
30JUL26 205.00 C 0.00 0.00 0.00 1.46 +0.10 43 0 196 0
30JUL26 210.00 C 0.00 0.00 0.00 0.88 +0.03 43 0 114 0
30JUL26 215.00 C 0.00 0.00 0.00 0.53 +0.02 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 3 0
30JUL26 225.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.03 0.00 43 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 51.93 +0.61 49 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 49.82 +0.88 54 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 47.44 +0.91 53 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 45.17 +1.06 53 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 42.78 +1.00 51 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 40.43 +0.89 50 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 38.18 +0.91 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 35.80 +0.72 47 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 33.54 +0.78 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 32.09 +2.23 50 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 29.98 +2.13 49 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 27.12 +1.20 44 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 25.21 +1.16 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 23.37 +1.11 44 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 21.60 +1.05 44 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 19.92 +1.00 44 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 18.32 +0.94 44 0 0 0
28AUG26 175.00 C 19.00 19.00 19.00 16.80 +0.88 44 12 176 -12
28AUG26 177.50 C 0.00 0.00 0.00 15.37 +0.83 44 0 60 0
28AUG26 180.00 C 16.00 16.00 16.00 14.02 +0.93 44 8 85 -5
28AUG26 182.50 C 0.00 0.00 0.00 12.55 +0.57 43 0 142 0
28AUG26 185.00 C 0.00 0.00 0.00 11.39 +0.51 43 0 76 0
28AUG26 187.50 C 0.00 0.00 0.00 10.32 +0.16 43 0 15 0
28AUG26 190.00 C 0.00 0.00 0.00 9.34 +0.22 44 0 17 0
28AUG26 192.50 C 9.65 9.65 9.65 8.45 +0.34 44 2 75 0
28AUG26 195.00 C 8.31 8.31 8.31 7.63 +0.30 44 12 35 +3
28AUG26 197.50 C 0.00 0.00 0.00 6.88 +0.26 44 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 6.18 +0.27 44 0 90 0
28AUG26 205.00 C 0.00 0.00 0.00 5.01 +0.33 45 0 152 0
28AUG26 210.00 C 0.00 0.00 0.00 3.82 +0.15 44 0 60 0
28AUG26 215.00 C 3.86 3.86 3.86 2.97 +0.11 44 3 50 +3
28AUG26 220.00 C 0.00 0.00 0.00 2.30 +0.10 44 0 19 0
28AUG26 225.00 C 2.80 2.89 2.50 1.76 +0.07 44 45 395 -45
29SEP26 132.50 C 0.00 0.00 0.00 53.02 +1.67 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 50.69 +1.75 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 48.29 +0.93 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 46.12 +1.81 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 43.76 +1.33 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 42.42 +1.51 49 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 39.44 +0.40 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.43 +0.51 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.43 +0.49 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.63 +0.67 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.26 +2.11 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.32 +1.96 46 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 28.53 +1.90 46 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 26.01 +1.05 43 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 24.37 +1.00 43 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 22.80 +0.96 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.29 +0.91 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 19.86 +0.87 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 18.49 +1.00 43 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 17.19 +0.92 43 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 15.80 +0.69 42 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 14.66 +0.65 42 0 45 0
29SEP26 187.50 C 0.00 0.00 0.00 13.59 +0.51 43 0 37 0
29SEP26 190.00 C 0.00 0.00 0.00 12.59 +0.67 43 0 45 0
29SEP26 192.50 C 11.80 11.80 11.80 11.65 +0.39 43 14 17 +5
29SEP26 195.00 C 0.00 0.00 0.00 10.78 +0.49 43 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 9.96 +0.35 43 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 9.21 +0.40 43 0 813 0
29SEP26 205.00 C 0.00 0.00 0.00 7.88 +0.42 44 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 6.61 +0.53 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 5.34 +0.28 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.43 +0.24 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 3.66 +0.20 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.01 +0.17 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.46 +0.13 43 0 36 0
29SEP26 240.00 C 0.00 0.00 0.00 2.01 +0.11 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.63 +0.09 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.32 +0.07 43 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.86 +0.05 43 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.69 +0.04 43 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 40.84 +1.19 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 39.01 +0.78 43 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 37.91 +1.31 46 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 36.04 +1.07 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 34.07 +1.12 45 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 32.30 +0.89 45 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 30.56 +1.71 45 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 28.85 +1.58 44 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.09 +1.35 44 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 25.69 +1.41 44 0 0 0
29OCT26 172.50 C 24.00 24.00 24.00 23.60 +0.73 42 1 24 -1
29OCT26 175.00 C 0.00 0.00 0.00 22.21 +0.68 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 20.88 +0.83 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 19.61 +0.79 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.33 +0.54 42 0 0 0
29OCT26 185.00 C 18.06 18.20 18.06 17.20 +0.50 42 30 30 +15
29OCT26 187.50 C 0.00 0.00 0.00 16.13 +0.48 42 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 15.12 +0.46 42 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 14.16 +0.44 42 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 13.25 +0.42 42 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 12.39 +0.39 42 0 24 0
29OCT26 200.00 C 0.00 0.00 0.00 11.60 +0.47 43 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 9.92 +0.27 42 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 8.56 +0.22 42 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 7.37 +0.18 42 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 6.32 +0.14 42 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 5.41 -0.04 42 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 55.74 +1.58 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 53.69 +1.58 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 51.68 +1.57 43 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 49.71 +1.56 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 47.78 +1.55 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.90 +1.54 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 44.06 +1.53 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.27 +1.52 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.53 +1.51 43 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 38.83 +1.50 43 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 37.18 +1.48 43 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 35.62 +1.51 43 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 34.45 +1.05 44 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 33.14 +1.14 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.56 +1.10 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.16 +1.13 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.70 +0.96 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.35 +0.94 44 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 26.05 +0.92 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 24.81 +1.61 43 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 23.61 +1.56 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.43 +1.48 43 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 21.36 +1.31 43 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 19.78 +0.74 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 18.78 +0.69 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 17.84 +0.68 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 16.95 +0.64 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 16.10 +0.62 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.51 +0.58 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.06 +0.47 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 11.82 +0.90 43 0 30 0
30DEC26 220.00 C 0.00 0.00 0.00 10.58 +0.84 43 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 9.46 +0.79 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.45 +0.74 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.54 +0.69 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.72 +0.64 43 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.98 +0.59 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.32 +0.55 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.72 +0.50 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.19 +0.46 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.72 +0.42 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 59.07 +1.94 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 56.61 +1.37 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 54.74 +1.35 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 52.91 +1.33 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.12 +1.31 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 49.36 +1.28 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.65 +1.26 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.98 +1.24 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.36 +1.23 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.77 +1.20 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.22 +1.17 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.72 +1.15 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.26 +1.13 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.35 +1.62 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.46 +1.09 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.12 +1.06 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.26 +1.48 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.98 +1.43 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.34 +0.99 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.16 +0.97 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.02 +0.94 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.91 +0.92 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 25.84 +0.89 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 25.47 +0.81 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 24.53 +0.88 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.53 +0.84 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 22.58 +0.83 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 21.65 +0.80 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 19.91 +0.76 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 18.15 +0.58 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 16.78 +0.67 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.39 +0.62 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.11 +0.59 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.55 +0.54 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.49 +0.50 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 10.51 +0.46 41 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 61.82 +1.37 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 60.05 +1.36 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 58.31 +1.34 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 56.61 +1.33 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 54.95 +1.31 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 53.32 +1.29 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 51.73 +1.28 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 50.17 +1.26 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 48.65 +1.24 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 47.17 +0.45 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 45.72 +1.20 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 44.31 +1.18 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 42.93 +1.16 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.59 +0.52 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.29 +1.13 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.24 +0.77 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.99 +1.29 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.77 +1.26 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 35.59 +1.23 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.73 +1.13 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 33.66 +1.10 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.47 +1.03 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 31.42 +1.01 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 30.41 +1.02 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 29.42 +0.92 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 28.47 +0.97 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 27.55 +0.95 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 26.65 +0.89 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 24.95 +0.90 43 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 23.35 +0.86 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 21.85 +0.82 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 20.47 +1.20 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 18.66 +0.69 42 0 0 0
TOTAL CALL 208 10,379 +33
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.09 -0.05 43 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.14 -0.08 43 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.22 -0.10 43 0 63 0
30JUL26 155.00 P 0.00 0.00 0.00 0.33 -0.14 43 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.48 -0.18 43 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.69 -0.23 43 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.95 -0.31 43 0 141 0
30JUL26 165.00 P 1.20 1.20 1.20 1.31 -0.40 43 17 48 0
30JUL26 167.50 P 1.76 1.76 1.76 1.70 -0.50 42 17 111 +17
30JUL26 170.00 P 2.19 2.19 2.19 2.22 -0.58 42 17 80 +7
30JUL26 172.50 P 3.21 3.21 3.21 2.83 -0.72 42 15 66 +15
30JUL26 175.00 P 0.00 0.00 0.00 3.60 -0.80 42 0 40 0
30JUL26 177.50 P 0.00 0.00 0.00 4.50 -0.88 42 0 207 0
30JUL26 180.00 P 6.86 6.86 6.86 5.54 -0.98 42 16 153 0
30JUL26 182.50 P 0.00 0.00 0.00 6.72 -1.16 42 0 330 0
30JUL26 185.00 P 8.39 8.39 8.39 8.24 -0.99 44 15 203 0
30JUL26 187.50 P 8.16 8.16 8.16 9.77 -1.24 44 15 188 0
30JUL26 190.00 P 0.00 0.00 0.00 11.09 -1.20 43 0 36 0
30JUL26 192.50 P 0.00 0.00 0.00 12.78 -1.27 43 0 61 0
30JUL26 195.00 P 0.00 0.00 0.00 14.54 -1.36 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 16.46 -1.37 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 18.45 -1.43 43 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 22.67 -1.50 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 26.63 -2.06 33 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 31.83 -1.56 43 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 36.63 -1.59 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 41.54 -1.59 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 46.50 -1.60 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 51.50 -1.60 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 56.50 -1.60 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.20 -0.06 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.38 -0.08 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.50 -0.09 44 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.65 -0.12 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.83 -0.15 44 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 1.07 -0.18 44 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 1.33 -0.22 44 0 48 0
28AUG26 152.50 P 0.00 0.00 0.00 1.67 -0.25 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 2.04 -0.29 44 0 47 0
28AUG26 157.50 P 0.00 0.00 0.00 2.50 -0.42 44 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 2.99 -0.48 44 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 3.58 -0.54 44 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 4.29 -0.47 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 4.91 -0.60 44 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 5.71 -0.68 44 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 6.63 -0.68 44 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 7.56 -0.77 44 0 32 0
28AUG26 177.50 P 0.00 0.00 0.00 8.63 -0.81 44 0 100 0
28AUG26 180.00 P 0.00 0.00 0.00 9.78 -0.97 44 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 11.02 -0.98 44 0 34 0
28AUG26 185.00 P 11.16 11.16 11.16 12.60 -0.80 45 15 32 -15
28AUG26 187.50 P 12.47 12.53 12.47 14.06 -0.83 45 30 94 +15
28AUG26 190.00 P 13.28 13.28 13.28 15.60 -1.21 45 15 60 +15
28AUG26 192.50 P 0.00 0.00 0.00 16.86 -1.52 44 0 33 0
28AUG26 195.00 P 0.00 0.00 0.00 18.46 -1.12 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 20.19 -1.17 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 21.97 -1.18 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 25.71 -1.27 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 29.65 -1.37 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 33.83 -1.88 44 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 38.11 -2.02 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 42.75 -0.60 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.68 -0.12 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.87 -0.12 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 1.06 -0.16 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 1.32 -0.17 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.59 -0.20 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 1.92 -0.24 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.30 -0.24 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 2.70 -0.32 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 3.20 -0.33 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 3.71 -0.38 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 4.32 -0.43 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 4.98 -0.43 43 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 5.65 -0.52 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 6.51 -0.64 43 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 7.34 -0.68 43 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 8.25 -0.72 43 0 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 9.21 -0.78 43 0 45 0
29SEP26 175.00 P 0.00 0.00 0.00 10.30 -0.78 43 0 15 0
29SEP26 177.50 P 0.00 0.00 0.00 11.41 -0.52 43 0 430 0
29SEP26 180.00 P 0.00 0.00 0.00 12.64 -0.77 43 0 477 0
29SEP26 182.50 P 0.00 0.00 0.00 13.92 -0.88 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 15.31 -0.85 43 0 22 0
29SEP26 187.50 P 0.00 0.00 0.00 16.76 -0.87 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 18.26 -0.73 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 19.55 -1.05 43 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 21.16 -1.05 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 22.78 -1.06 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 24.46 -1.17 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 27.50 -1.12 41 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 31.28 -1.11 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 35.22 -1.17 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 39.31 -2.13 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.88 -0.20 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 48.16 -1.57 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 53.14 -1.01 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.88 -0.76 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.64 -1.00 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.17 -1.36 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.95 -1.40 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.72 -1.61 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.56 -1.63 43 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 3.43 -0.43 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 3.94 -0.43 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 4.49 -0.54 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 5.15 -0.55 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 5.82 -0.55 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 6.54 -0.67 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 7.37 -0.69 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 8.31 -0.65 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 9.17 -0.72 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 10.14 -0.76 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 11.18 -0.79 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 12.27 -0.86 42 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 13.47 -0.86 42 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 14.70 -0.92 42 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 15.97 -0.97 42 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 17.22 -0.97 42 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 18.65 -0.51 42 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 19.58 -1.61 41 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 20.98 -1.77 41 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 22.55 -1.24 41 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 24.17 -1.08 41 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 25.84 -1.31 41 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 29.74 -0.60 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 33.30 -0.78 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 37.15 -0.81 42 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 41.12 -0.75 42 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 45.33 -0.96 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.92 -0.01 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.32 0.00 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.78 -0.03 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 4.31 -0.02 43 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.84 -0.02 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 5.39 -0.07 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 6.07 -0.06 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.76 -0.05 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.44 -0.06 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 8.23 -0.12 43 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 9.09 -0.11 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.65 -0.41 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 10.49 -0.21 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 11.48 -0.57 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 12.56 -0.50 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 13.60 -0.54 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 14.69 -0.58 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 15.90 -0.55 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.10 -0.59 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.37 -0.58 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 19.68 -0.61 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.07 -0.61 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 22.49 -0.64 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 23.96 -0.66 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 25.47 -0.76 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.78 -0.23 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.93 -0.69 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.52 -0.70 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.98 -0.65 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 36.28 -0.98 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 40.09 -0.89 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 44.02 -1.20 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 47.83 -1.24 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 51.91 -1.94 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.01 -1.59 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.86 -0.99 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.12 -1.05 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.51 -1.13 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.98 -1.15 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.48 -1.21 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.08 -1.27 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 4.79 -0.21 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.33 -0.20 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.87 -0.24 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 6.52 -0.29 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 7.21 -0.29 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 7.91 -0.28 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.61 -0.32 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 9.53 -0.31 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 10.29 -0.38 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 11.16 -0.38 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.04 -0.56 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 13.07 -0.48 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 14.04 -0.47 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.10 -0.47 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 16.16 -0.57 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.38 -0.48 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 18.53 -0.50 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 19.70 -0.55 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 20.94 -0.57 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.27 -0.56 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 23.62 -0.56 42 0 24 0
30MAR27 185.00 P 25.62 25.62 25.62 25.00 -0.54 42 15 30 +15
30MAR27 187.50 P 27.05 27.05 27.05 26.41 -0.56 41 15 15 0
30MAR27 190.00 P 0.00 0.00 0.00 27.29 -1.16 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 28.77 -0.55 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 30.26 -0.63 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 31.74 -0.72 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 33.33 -0.92 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 36.70 -1.30 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.62 -0.79 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 44.08 -0.98 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.74 -0.99 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.43 -1.01 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.30 -1.11 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.28 -1.12 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 63.29 -1.13 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 7.36 -0.03 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 7.86 -0.24 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 8.57 -0.24 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 9.28 -0.24 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 10.00 -0.31 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.88 -0.32 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 11.76 -0.32 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.65 -0.32 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 13.54 -0.33 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 14.44 -0.42 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 15.51 -0.42 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 16.59 -0.17 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.67 -0.04 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.22 -0.62 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 19.36 -0.64 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 20.81 -0.39 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 22.01 -0.40 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 23.28 -0.45 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 24.55 -0.50 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 25.86 -0.43 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.21 -0.55 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.60 -0.56 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.02 -0.59 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.48 -0.61 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 32.97 -0.64 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 34.50 -0.64 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 36.05 -0.60 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 37.34 -1.25 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 40.68 -0.85 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 44.06 -1.22 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 47.85 -0.61 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 51.42 -0.93 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 55.11 -0.93 42 0 0 0
TOTAL PUT 202 12,496 +69
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$ 6.25
30JUL26 4.50 C 0.00 0.00 0.00 1.76 +0.04 61 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.66 +0.04 56 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.21 +0.02 35 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 41 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 +0.01 37 0 498 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 38 0 518 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 42 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 55 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 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 80 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.67 +0.05 34 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.31 +0.02 32 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 +0.02 34 0 16 0
28AUG26 7.00 C 0.09 0.09 0.09 0.08 0.00 33 10 289 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 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 35 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.76 +0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 +0.05 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.05 +0.04 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 +0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 +0.03 29 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.02 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 36 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 31 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 41 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 1.78 +0.04 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.40 +0.04 22 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.31 +0.04 25 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.09 +0.04 26 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.09 +0.01 30 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 0.00 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.82 +0.05 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.72 +0.04 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.64 +0.05 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.55 +0.04 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.45 +0.03 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 +0.05 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 +0.03 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.97 +0.03 27 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 +0.03 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 +0.02 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.01 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.01 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 28 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 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 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.89 +0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.80 +0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 +0.03 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.62 +0.03 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 +0.04 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.47 +0.05 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.26 +0.03 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.04 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 +0.02 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 +0.01 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.01 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR27 8.25 C 0.14 0.14 0.14 0.12 -0.01 27 3 9 +3
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.93 +0.04 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.85 +0.04 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.76 +0.03 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.67 +0.03 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.59 +0.03 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.51 +0.02 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.33 +0.04 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.15 +0.04 30 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.84 +0.03 29 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 +0.03 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 +0.02 28 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.01 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 56 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
TOTAL CALL 13 7,505 +3
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 241 0
30JUL26 6.00 P 0.08 0.09 0.08 0.10 -0.01 35 16 313 +16
30JUL26 6.25 P 0.00 0.00 0.00 0.22 -0.01 38 0 210 0
30JUL26 6.50 P 0.00 0.00 0.00 0.37 -0.02 38 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.57 -0.03 41 0 633 0
30JUL26 7.00 P 0.77 0.77 0.77 0.79 -0.04 44 8 1,551 -5
30JUL26 7.25 P 0.00 0.00 0.00 1.02 -0.05 45 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.26 -0.04 47 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.51 -0.06 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.77 -0.05 67 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.02 -0.05 73 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.27 -0.05 79 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.52 -0.05 85 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.77 -0.05 90 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.02 -0.05 96 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.27 -0.05 101 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.52 -0.05 106 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.77 -0.05 111 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.27 -0.05 120 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.77 -0.05 128 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 -0.02 31 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 91 0
28AUG26 6.25 P 0.00 0.00 0.00 0.29 -0.02 33 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.44 -0.03 33 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.63 -0.03 35 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.83 -0.04 36 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.05 -0.04 37 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.30 -0.03 43 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.53 -0.04 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.77 -0.05 45 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 2.02 -0.05 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.27 -0.05 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.52 -0.05 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.77 -0.05 61 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.02 -0.05 65 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.27 -0.05 68 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.52 -0.05 71 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.77 -0.05 75 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.27 -0.05 81 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.77 -0.05 87 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 5.50 P 0.05 0.05 0.05 0.07 -0.02 29 3 5 +3
29SEP26 5.75 P 0.14 0.14 0.14 0.13 -0.02 29 10 38 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.34 -0.02 30 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.03 30 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.02 32 0 125 0
29SEP26 7.00 P 0.80 0.80 0.80 0.86 -0.03 32 8 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 -0.03 34 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.31 -0.04 36 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.54 -0.04 37 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.78 -0.04 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.03 -0.04 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.28 -0.04 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.53 -0.04 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.78 -0.04 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.03 -0.04 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.28 -0.04 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.53 -0.04 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.78 -0.04 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.28 -0.04 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.78 -0.04 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.28 -0.04 78 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.78 -0.04 82 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.02 29 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.10 -0.04 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.33 -0.03 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.55 -0.04 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.78 -0.04 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.03 -0.04 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.28 -0.04 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 5.00 P 0.07 0.07 0.07 0.06 -0.01 28 2 2 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.01 28 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.01 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 0.00 29 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 -0.03 28 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.03 29 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.03 29 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 -0.03 30 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 -0.03 30 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 -0.03 31 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 -0.05 31 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.80 -0.04 32 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 -0.05 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.28 -0.04 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.53 -0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.78 -0.04 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.03 -0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.28 -0.04 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.53 -0.04 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.78 -0.04 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.28 -0.04 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.78 -0.04 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.02 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.02 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 -0.05 27 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 -0.05 27 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.02 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 -0.03 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 -0.03 28 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 -0.03 29 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.40 -0.04 29 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.61 -0.03 29 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.83 -0.03 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.05 -0.03 30 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.28 -0.05 30 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.53 -0.04 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.78 -0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.03 -0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.28 -0.04 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.53 -0.04 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.78 -0.04 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.28 -0.04 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.78 -0.05 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN27 4.70 P 0.16 0.16 0.16 0.16 0.00 28 20 20 +20
29JUN27 4.80 P 0.19 0.19 0.18 0.18 -0.01 28 30 30 +30
29JUN27 4.90 P 0.00 0.00 0.00 0.21 0.00 28 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.03 28 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.51 -0.03 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 -0.01 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 -0.02 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.10 -0.02 27 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.27 -0.03 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.46 -0.03 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.66 -0.04 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.87 -0.02 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.08 -0.03 25 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.29 -0.03 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.50 -0.04 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.73 -0.04 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
TOTAL PUT 97 12,310 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 84.90
10JUL26 50.00 C 0.00 0.00 0.00 34.90 +2.25 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 32.40 +2.25 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 29.90 +2.25 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 27.40 +2.25 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 24.90 +2.25 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 22.40 +2.24 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 19.90 +2.24 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 17.40 +2.24 0 0 0 -30
10JUL26 70.00 C 0.00 0.00 0.00 14.90 +2.24 0 0 0 -30
10JUL26 72.50 C 0.00 0.00 0.00 12.40 +2.24 0 0 0 -90
10JUL26 75.00 C 10.80 10.80 10.80 9.90 +2.24 0 20 0 -88
10JUL26 77.50 C 4.67 4.67 4.67 7.40 +2.24 0 30 0 -328
10JUL26 80.00 C 2.14 5.95 2.14 4.90 +2.19 0 264 0 -311
10JUL26 82.50 C 0.42 3.68 0.42 2.40 +1.42 0 567 0 -415
10JUL26 85.00 C 0.08 1.44 0.07 0.00 -0.20 0 1,160 618 -152
10JUL26 87.50 C 0.01 0.19 0.01 0.00 -0.02 0 414 841 +235
10JUL26 90.00 C 0.01 0.03 0.01 0.00 -0.01 0 16 960 -14
10JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
10JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
10JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
10JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 24.93 +2.27 0 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 22.44 +2.09 76 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 19.94 +2.08 65 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 17.44 +2.07 53 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 14.94 +2.24 38 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 12.45 +2.22 45 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 9.98 +2.14 44 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 7.59 +2.02 44 0 0 0
17JUL26 80.00 C 4.30 6.70 4.30 5.42 +1.77 45 228 186 +92
17JUL26 82.50 C 2.70 4.65 2.70 3.41 +1.21 42 112 176 +4
17JUL26 85.00 C 1.15 2.83 0.99 2.00 +0.80 43 363 324 +56
17JUL26 87.50 C 0.62 1.61 0.62 1.08 +0.49 44 383 314 +106
17JUL26 90.00 C 0.41 0.99 0.41 0.50 +0.25 44 123 326 +80
17JUL26 92.50 C 0.27 0.47 0.26 0.20 +0.10 44 133 324 +129
17JUL26 95.00 C 0.30 0.30 0.26 0.08 +0.04 44 3 161 +3
17JUL26 97.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 151 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.97 +2.00 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.48 +2.01 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.99 +2.01 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.50 +2.00 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.02 +2.01 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.54 +1.99 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.97 +1.87 0 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 17.52 +1.86 38 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 15.09 +2.17 42 0 434 0
30JUL26 72.50 C 0.00 0.00 0.00 13.09 +2.48 56 0 416 0
30JUL26 75.00 C 11.65 11.65 11.56 10.74 +2.27 51 33 697 +30
30JUL26 77.50 C 7.10 8.20 7.10 8.38 +1.89 44 6 1,094 0
30JUL26 80.00 C 4.40 7.55 4.30 6.34 +1.58 41 78 1,261 +1
30JUL26 82.50 C 3.12 5.62 3.12 4.64 +1.27 41 107 2,123 +23
30JUL26 85.00 C 2.20 4.23 2.20 3.38 +1.01 42 320 3,604 -82
30JUL26 87.50 C 1.50 3.05 1.50 2.35 +0.74 42 353 2,969 -61
30JUL26 90.00 C 1.06 2.19 0.93 1.62 +0.60 43 297 2,578 +20
30JUL26 92.50 C 0.91 1.50 0.88 1.03 +0.41 43 383 1,558 +68
30JUL26 95.00 C 0.57 1.10 0.57 0.63 +0.27 43 247 1,405 -147
30JUL26 97.50 C 0.46 0.77 0.46 0.38 +0.18 43 87 2,215 +1
30JUL26 100.00 C 0.43 0.54 0.38 0.22 +0.11 43 424 2,027 -182
30JUL26 102.50 C 0.30 0.30 0.26 0.12 +0.06 43 6 1,903 +6
30JUL26 105.00 C 0.27 0.27 0.22 0.07 +0.04 43 39 725 +1
30JUL26 107.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 876 0
30JUL26 110.00 C 0.13 0.16 0.13 0.02 +0.01 44 255 1,157 +16
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 317 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 331 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 666 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 391 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 321 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 547 0
30JUL26 127.50 C 0.01 0.02 0.01 0.01 0.00 61 101 326 +100
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 838 0
30JUL26 132.50 C 0.02 0.02 0.02 0.01 0.00 66 100 668 +100
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 68 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 34.98 +2.01 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.48 +2.01 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.01 +1.81 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.68 +1.92 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.25 +1.91 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.85 +1.92 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.51 +1.95 48 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 18.09 +1.82 44 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 15.83 +1.97 43 0 150 0
28AUG26 72.50 C 14.20 14.20 14.20 13.81 +2.02 45 2 548 0
28AUG26 75.00 C 0.00 0.00 0.00 11.77 +1.89 44 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 9.89 +1.73 43 0 1,308 0
28AUG26 80.00 C 6.28 6.28 6.28 8.13 +1.52 42 19 1,948 0
28AUG26 82.50 C 4.95 7.60 4.95 6.66 +1.28 42 172 2,172 -47
28AUG26 85.00 C 4.05 6.03 4.05 5.40 +1.14 42 126 1,018 +84
28AUG26 87.50 C 3.13 5.10 3.13 4.33 +0.94 42 131 959 -2
28AUG26 90.00 C 2.96 4.20 2.96 3.44 +0.76 43 206 2,135 -31
28AUG26 92.50 C 0.00 0.00 0.00 2.76 +0.71 43 0 2,094 0
28AUG26 95.00 C 1.50 2.71 1.50 2.12 +0.57 43 101 1,757 -30
28AUG26 97.50 C 2.20 2.20 2.08 1.61 +0.46 43 64 869 +34
28AUG26 100.00 C 1.33 1.77 1.33 1.21 +0.36 43 96 1,737 -21
28AUG26 102.50 C 1.00 1.40 1.00 0.90 +0.28 43 4 2,889 -2
28AUG26 105.00 C 1.08 1.08 1.03 0.66 +0.21 43 24 545 +20
28AUG26 107.50 C 0.84 0.84 0.84 0.48 +0.16 43 10 284 0
28AUG26 110.00 C 0.66 0.66 0.66 0.35 +0.12 43 7 552 0
28AUG26 112.50 C 0.00 0.00 0.00 0.25 +0.09 43 0 1,933 0
28AUG26 115.00 C 0.48 0.49 0.48 0.18 +0.07 43 102 178 +77
28AUG26 117.50 C 0.00 0.00 0.00 0.13 +0.05 43 0 775 0
28AUG26 120.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 334 0
28AUG26 122.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 125 0
28AUG26 127.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 35.38 +1.88 57 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 32.95 +2.25 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.54 +2.03 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.13 +2.02 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.74 +2.20 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 23.39 +2.17 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.99 +1.81 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.92 +2.10 45 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 16.79 +1.85 44 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 14.65 +1.84 42 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 12.81 +1.73 42 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 11.11 +1.63 42 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 9.55 +1.55 42 0 947 0
29SEP26 82.50 C 8.86 8.86 8.12 8.15 +1.37 42 64 1,427 +29
29SEP26 85.00 C 5.45 7.58 5.45 6.89 +1.17 41 193 2,555 +11
29SEP26 87.50 C 4.54 6.45 4.54 5.80 +1.05 41 285 1,390 -57
29SEP26 90.00 C 3.68 5.00 3.68 4.88 +0.89 42 20 2,360 -8
29SEP26 92.50 C 3.15 4.64 3.15 4.16 +0.86 42 100 1,144 -30
29SEP26 95.00 C 2.67 3.85 2.67 3.43 +0.75 42 273 8,640 +7
29SEP26 97.50 C 2.22 3.34 2.15 2.81 +0.64 42 96 3,227 0
29SEP26 100.00 C 2.13 2.80 1.94 2.29 +0.55 42 94 4,720 +31
29SEP26 102.50 C 2.10 2.46 2.10 1.85 +0.46 42 21 1,982 +9
29SEP26 105.00 C 1.44 1.98 1.44 1.49 +0.39 42 16 7,927 -12
29SEP26 107.50 C 1.73 1.73 1.73 1.19 +0.32 42 15 3,373 +15
29SEP26 110.00 C 1.41 1.42 1.41 0.95 +0.27 42 42 1,168 +42
29SEP26 112.50 C 1.29 1.29 1.27 0.75 +0.22 42 45 2,237 -45
29SEP26 115.00 C 0.00 0.00 0.00 0.60 +0.18 42 0 1,963 0
29SEP26 117.50 C 0.96 0.96 0.95 0.47 +0.15 42 6 535 -4
29SEP26 120.00 C 0.68 0.82 0.68 0.37 +0.12 42 34 2,169 0
29SEP26 122.50 C 0.70 0.70 0.70 0.29 +0.10 42 30 461 +30
29SEP26 125.00 C 0.00 0.00 0.00 0.22 +0.07 42 0 464 0
29SEP26 127.50 C 0.60 0.60 0.60 0.17 +0.06 42 30 1,443 0
29SEP26 130.00 C 0.56 0.56 0.49 0.13 +0.04 42 31 868 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.10 +0.03 42 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 1,121 0
29SEP26 137.50 C 0.36 0.44 0.36 0.06 +0.02 42 40 1,899 +20
29SEP26 140.00 C 0.41 0.41 0.41 0.05 +0.02 42 30 156 +30
29SEP26 142.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 237 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 35.68 +2.02 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 33.27 +2.22 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.88 +2.00 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.51 +1.98 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.18 +1.95 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.91 +1.92 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.70 +1.89 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.46 +1.71 42 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 17.45 +1.97 42 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 15.53 +1.82 41 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 13.76 +1.70 41 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 12.14 +1.60 41 0 72 0
29OCT26 80.00 C 10.42 10.42 10.42 10.65 +1.53 41 20 149 -20
29OCT26 82.50 C 9.26 9.26 9.26 9.29 +1.40 41 26 753 0
29OCT26 85.00 C 7.93 8.59 7.93 8.05 +1.25 41 38 742 -23
29OCT26 87.50 C 7.81 7.81 7.81 7.00 +1.14 41 13 126 0
29OCT26 90.00 C 5.94 6.73 5.90 6.00 +0.96 41 121 188 -2
29OCT26 92.50 C 5.20 5.20 5.18 5.18 +0.84 41 12 188 -12
29OCT26 95.00 C 4.45 4.50 4.41 4.50 +0.83 42 38 194 -2
29OCT26 97.50 C 3.89 3.89 3.89 3.84 +0.76 42 1 212 +1
29OCT26 100.00 C 2.91 3.37 2.91 3.24 +0.66 42 12 82 +1
29OCT26 102.50 C 0.00 0.00 0.00 2.73 +0.58 42 0 0 0
29OCT26 105.00 C 2.23 2.83 2.23 2.29 +0.50 42 62 95 +61
29OCT26 107.50 C 2.28 2.50 2.28 1.92 +0.44 42 180 195 +180
30DEC26 50.00 C 0.00 0.00 0.00 36.31 +2.19 53 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 33.97 +1.98 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.66 +1.96 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.40 +2.12 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.19 +1.90 46 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 25.05 +1.88 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.98 +1.99 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.99 +1.78 43 0 2 0
30DEC26 70.00 C 17.00 17.00 17.00 19.09 +1.59 42 1 6 +1
30DEC26 72.50 C 0.00 0.00 0.00 17.28 +1.94 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 15.49 +1.69 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 14.02 +1.61 41 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 12.56 +1.52 41 0 67 0
30DEC26 82.50 C 0.00 0.00 0.00 11.31 +1.47 41 0 223 0
30DEC26 85.00 C 10.63 10.63 10.63 10.08 +1.27 41 4 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 9.00 +1.21 41 0 909 0
30DEC26 90.00 C 0.00 0.00 0.00 8.04 +1.12 41 0 2,348 0
30DEC26 92.50 C 0.00 0.00 0.00 7.17 +1.02 41 0 2,462 0
30DEC26 95.00 C 5.93 6.71 5.93 6.40 +0.93 41 3 4,137 0
30DEC26 97.50 C 0.00 0.00 0.00 5.70 +0.88 41 0 756 0
30DEC26 100.00 C 4.26 5.40 4.26 5.02 +0.80 41 40 3,136 +34
30DEC26 102.50 C 3.79 3.79 3.79 4.42 +0.73 41 30 623 0
30DEC26 105.00 C 4.30 4.30 4.30 3.88 +0.66 41 1 2,359 0
30DEC26 107.50 C 3.25 3.25 3.25 3.40 +0.59 41 1 210 0
30DEC26 110.00 C 3.20 3.20 3.20 2.98 +0.54 41 5 3,172 0
30DEC26 112.50 C 0.00 0.00 0.00 2.60 +0.48 41 0 368 0
30DEC26 115.00 C 2.70 2.70 2.70 2.27 +0.43 41 4 302 -4
30DEC26 117.50 C 0.00 0.00 0.00 1.98 +0.39 41 0 398 0
30DEC26 120.00 C 0.00 0.00 0.00 1.72 +0.34 41 0 866 0
30DEC26 122.50 C 0.00 0.00 0.00 1.50 +0.31 41 0 328 0
30DEC26 125.00 C 0.00 0.00 0.00 1.30 +0.27 41 0 648 0
30DEC26 127.50 C 0.00 0.00 0.00 1.13 +0.24 41 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.98 +0.21 41 0 5,223 0
30DEC26 132.50 C 0.00 0.00 0.00 0.85 +0.19 41 0 788 0
30DEC26 135.00 C 0.00 0.00 0.00 0.74 +0.17 41 0 533 0
30DEC26 137.50 C 0.00 0.00 0.00 0.64 +0.15 41 0 204 0
30DEC26 140.00 C 0.00 0.00 0.00 0.55 +0.13 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.48 +0.12 41 0 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.41 +0.10 41 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.35 +0.08 41 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.31 +0.08 41 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.26 +0.06 41 0 450 0
30DEC26 155.00 C 0.00 0.00 0.00 0.23 +0.06 41 0 725 0
30MAR27 50.00 C 0.00 0.00 0.00 37.04 +1.81 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 34.79 +1.79 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.61 +1.77 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.47 +1.76 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.45 +1.79 44 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 26.41 +1.72 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.49 +1.68 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.63 +1.63 42 0 20 0
30MAR27 70.00 C 21.93 21.93 21.93 20.93 +1.57 42 30 72 +30
30MAR27 72.50 C 0.00 0.00 0.00 19.20 +1.45 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 17.63 +1.34 41 0 753 0
30MAR27 77.50 C 0.00 0.00 0.00 16.29 +1.55 41 0 30 0
30MAR27 80.00 C 13.43 13.43 13.43 14.92 +1.57 41 30 64 +1
30MAR27 82.50 C 12.26 13.40 12.26 13.68 +1.51 41 50 104 -3
30MAR27 85.00 C 11.17 12.55 11.17 12.54 +1.48 41 35 151 0
30MAR27 87.50 C 0.00 0.00 0.00 11.40 +1.32 40 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 10.48 +1.30 41 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 9.51 +1.11 41 0 399 0
30MAR27 95.00 C 0.00 0.00 0.00 8.69 +1.07 41 0 144 0
30MAR27 97.50 C 0.00 0.00 0.00 7.95 +1.03 41 0 322 0
30MAR27 100.00 C 7.73 7.73 7.18 7.24 +0.99 41 41 1,063 0
30MAR27 102.50 C 0.00 0.00 0.00 6.57 +0.93 41 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 5.96 +0.87 41 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 5.39 +0.80 41 0 292 0
30MAR27 110.00 C 5.48 5.48 5.48 4.88 +0.75 41 30 1,105 -30
30MAR27 112.50 C 5.07 5.07 5.07 4.41 +0.69 41 14 375 -14
30MAR27 115.00 C 4.73 4.73 4.57 3.99 +0.74 41 32 254 -30
30MAR27 117.50 C 0.00 0.00 0.00 3.50 +0.58 40 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 3.16 +0.54 40 0 269 0
30MAR27 122.50 C 0.00 0.00 0.00 2.85 +0.49 40 0 108 0
30MAR27 125.00 C 3.33 3.33 3.33 2.57 +0.46 40 30 40 +1
30MAR27 127.50 C 0.00 0.00 0.00 2.32 +0.42 40 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.09 +0.39 40 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 1.88 +0.35 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.69 +0.32 40 0 246 0
30MAR27 137.50 C 0.00 0.00 0.00 1.53 +0.30 40 0 79 0
30MAR27 140.00 C 0.00 0.00 0.00 1.37 +0.27 40 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 1.24 +0.26 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.11 +0.23 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 1.00 +0.21 40 0 35 0
30MAR27 150.00 C 0.00 0.00 0.00 0.90 +0.17 40 0 63 0
30MAR27 152.50 C 0.00 0.00 0.00 0.81 +0.16 40 0 91 0
30MAR27 155.00 C 1.49 1.49 1.49 0.73 +0.14 40 1 244 +1
29JUN27 50.00 C 0.00 0.00 0.00 37.80 +1.92 47 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 35.79 +2.05 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.65 +2.02 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 31.62 +2.01 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.59 +1.94 44 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 27.69 +1.89 43 0 11 0
29JUN27 65.00 C 0.00 0.00 0.00 25.87 +1.87 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 24.11 +1.77 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.45 +1.74 42 0 24 0
29JUN27 72.50 C 0.00 0.00 0.00 20.83 +1.59 41 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 19.39 +1.61 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 18.07 +1.59 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 16.77 +1.56 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 15.57 +1.54 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 14.40 +1.42 41 0 125 0
29JUN27 87.50 C 0.00 0.00 0.00 13.31 +1.39 41 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 12.30 +1.30 41 0 352 0
29JUN27 92.50 C 0.00 0.00 0.00 11.38 +1.24 41 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 10.52 +1.25 41 0 36 0
29JUN27 97.50 C 10.55 10.55 10.55 9.66 +1.10 41 1 81 +1
29JUN27 100.00 C 0.00 0.00 0.00 8.93 +1.06 41 0 150 0
29JUN27 102.50 C 8.40 8.40 8.40 8.25 +1.06 41 1 64 0
29JUN27 105.00 C 0.00 0.00 0.00 7.56 +0.94 40 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 6.96 +0.87 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 6.44 +0.88 40 0 95 0
29JUN27 112.50 C 0.00 0.00 0.00 5.91 +0.83 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 5.39 +0.84 40 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 4.85 +0.68 40 0 44 0
29JUN27 120.00 C 0.00 0.00 0.00 4.47 +0.68 40 0 64 0
TOTAL CALL 10,088 177,753 -538
10JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
10JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
10JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
10JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
10JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 421 0
10JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 531 0
10JUL26 80.00 P 0.22 0.22 0.22 0.00 -0.14 0 24 287 0
10JUL26 82.50 P 0.88 0.96 0.01 0.00 -0.88 0 222 441 +43
10JUL26 85.00 P 2.82 2.90 0.08 0.10 -2.52 0 1,127 0 -300
10JUL26 87.50 P 4.47 4.58 1.43 2.60 -2.41 0 528 0 -200
10JUL26 90.00 P 4.88 5.40 3.86 5.10 -2.38 0 289 0 -181
10JUL26 92.50 P 0.00 0.00 0.00 7.60 -2.37 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 10.10 -2.37 0 0 0 -16
10JUL26 97.50 P 0.00 0.00 0.00 12.60 -2.37 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 15.10 -2.37 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 17.60 -2.36 0 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 20.10 -2.36 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 22.60 -2.36 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 15 0
17JUL26 75.00 P 0.10 0.11 0.10 0.04 -0.11 44 22 103 +22
17JUL26 77.50 P 0.50 0.50 0.17 0.15 -0.28 44 13 58 +11
17JUL26 80.00 P 0.70 0.70 0.35 0.44 -0.60 44 129 221 +12
17JUL26 82.50 P 1.58 1.63 0.78 1.04 -1.00 43 310 290 -24
17JUL26 85.00 P 2.64 2.64 1.67 2.12 -1.42 44 171 136 +41
17JUL26 87.50 P 4.39 4.47 3.11 3.65 -1.89 44 85 152 +49
17JUL26 90.00 P 4.73 4.99 4.61 5.62 -2.11 46 78 108 +48
17JUL26 92.50 P 0.00 0.00 0.00 7.76 -2.21 43 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 10.14 -2.33 43 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 12.60 -2.37 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 15.10 -2.37 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 17.81 -2.15 84 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 20.38 -2.08 97 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 22.88 -2.08 106 0 0 0
30JUL26 50.00 P 0.01 0.02 0.01 0.01 0.00 81 345 984 +264
30JUL26 52.50 P 0.02 0.02 0.02 0.01 0.00 74 100 480 +100
30JUL26 55.00 P 0.06 0.06 0.06 0.01 0.00 68 200 462 -192
30JUL26 57.50 P 0.05 0.05 0.05 0.01 0.00 61 32 737 0
30JUL26 60.00 P 0.06 0.08 0.06 0.01 0.00 55 460 497 -33
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 850 0
30JUL26 65.00 P 0.10 0.12 0.10 0.01 -0.01 43 40 551 +21
30JUL26 67.50 P 0.15 0.17 0.15 0.03 -0.03 43 47 417 -23
30JUL26 70.00 P 0.21 0.23 0.19 0.08 -0.08 43 221 1,041 +126
30JUL26 72.50 P 0.48 0.50 0.29 0.19 -0.16 43 1,791 3,345 +615
30JUL26 75.00 P 0.80 0.80 0.44 0.42 -0.28 43 546 1,690 +170
30JUL26 77.50 P 1.35 1.35 0.70 0.81 -0.47 43 181 2,295 -9
30JUL26 80.00 P 2.20 2.20 1.12 1.39 -0.71 43 274 2,332 +235
30JUL26 82.50 P 3.40 3.40 1.85 2.23 -1.03 42 377 2,037 +313
30JUL26 85.00 P 3.67 3.67 2.83 3.43 -1.28 43 126 3,109 -14
30JUL26 87.50 P 5.33 5.33 4.40 4.92 -1.49 43 101 6,562 -18
30JUL26 90.00 P 6.50 6.50 5.87 6.64 -1.77 44 10 725 -4
30JUL26 92.50 P 7.73 7.73 7.73 8.61 -1.96 45 1 871 +1
30JUL26 95.00 P 11.77 11.77 10.35 10.76 -2.03 46 224 1,169 +22
30JUL26 97.50 P 14.50 14.50 14.50 13.02 -2.38 47 1 1,811 0
30JUL26 100.00 P 14.90 14.90 14.90 15.22 -2.25 43 1 1,519 0
30JUL26 102.50 P 0.00 0.00 0.00 17.81 -2.15 52 0 527 0
30JUL26 105.00 P 0.00 0.00 0.00 20.43 -2.03 61 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 22.88 -2.08 65 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.20 -2.15 60 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 27.70 -2.15 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.20 -2.15 69 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 32.70 -2.15 73 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 35.33 -2.02 85 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 37.70 -2.15 80 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 40.33 -2.02 93 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 42.70 -2.15 88 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 45.31 -2.04 99 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 47.70 -2.15 95 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 50.20 -2.15 98 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 52.70 -2.15 101 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 55.20 -2.15 104 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 57.70 -2.15 107 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 60.20 -2.15 110 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 62.70 -2.15 113 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 65.20 -2.15 116 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 67.70 -2.15 119 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 70.20 -2.15 121 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 658 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 496 0
28AUG26 60.00 P 0.25 0.25 0.23 0.05 -0.03 43 17 238 +13
28AUG26 62.50 P 0.00 0.00 0.00 0.11 -0.05 43 0 390 0
28AUG26 65.00 P 0.47 0.47 0.38 0.21 -0.10 43 150 412 -8
28AUG26 67.50 P 0.67 0.67 0.58 0.38 -0.16 43 60 5,356 -20
28AUG26 70.00 P 1.06 1.06 0.82 0.63 -0.25 43 210 504 +50
28AUG26 72.50 P 1.03 1.03 1.01 1.00 -0.36 43 31 949 +31
28AUG26 75.00 P 1.49 1.49 1.37 1.52 -0.48 43 38 2,196 -16
28AUG26 77.50 P 2.82 2.82 2.00 2.18 -0.59 43 34 2,113 +11
28AUG26 80.00 P 3.70 3.85 2.67 3.00 -0.76 43 591 4,311 +262
28AUG26 82.50 P 5.19 5.19 3.58 4.00 -0.98 42 66 7,006 -43
28AUG26 85.00 P 5.62 5.62 4.75 5.27 -1.13 43 65 2,585 +34
28AUG26 87.50 P 6.02 6.28 6.02 6.69 -1.33 43 32 1,974 0
28AUG26 90.00 P 7.52 7.90 7.52 8.27 -1.53 43 46 1,681 +33
28AUG26 92.50 P 0.00 0.00 0.00 10.08 -1.60 44 0 1,662 0
28AUG26 95.00 P 0.00 0.00 0.00 12.03 -1.79 44 0 971 0
28AUG26 97.50 P 14.70 14.70 14.70 14.08 -1.90 45 1 1,216 +1
28AUG26 100.00 P 0.00 0.00 0.00 16.23 -1.99 46 0 1,852 0
28AUG26 102.50 P 0.00 0.00 0.00 18.46 -1.77 46 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 20.75 -1.82 47 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 23.16 -1.80 49 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 25.52 -1.87 50 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 28.01 -1.85 53 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 30.40 -1.95 54 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.89 -1.96 56 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 35.33 -2.02 57 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.70 -2.15 55 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.33 -2.02 63 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.82 -2.03 65 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 45.34 -2.01 68 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 47.84 -2.01 70 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 50.20 -2.15 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 52.70 -2.15 69 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 55.23 -2.12 73 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 57.70 -2.15 74 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 60.23 -2.12 77 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 62.88 -1.97 85 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 65.20 -2.15 80 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 67.88 -1.97 90 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 70.38 -1.97 92 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 98 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 201 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 -0.07 42 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 -0.10 42 0 475 0
29SEP26 65.00 P 0.00 0.00 0.00 0.58 -0.16 42 0 469 0
29SEP26 67.50 P 1.30 1.30 0.97 0.89 -0.23 42 150 918 +83
29SEP26 70.00 P 1.76 1.76 1.28 1.30 -0.32 42 49 1,185 +19
29SEP26 72.50 P 0.00 0.00 0.00 1.82 -0.44 42 0 5,574 0
29SEP26 75.00 P 2.55 2.55 2.37 2.50 -0.51 42 24 2,393 0
29SEP26 77.50 P 0.00 0.00 0.00 3.26 -0.64 42 0 1,767 0
29SEP26 80.00 P 4.60 4.60 3.78 4.18 -0.79 42 77 4,082 +7
29SEP26 82.50 P 5.98 5.98 4.91 5.26 -0.94 42 62 2,585 0
29SEP26 85.00 P 0.00 0.00 0.00 6.54 -1.06 42 0 5,753 0
29SEP26 87.50 P 9.44 9.44 7.34 7.95 -1.27 42 52 3,391 +26
29SEP26 90.00 P 9.09 9.20 9.09 9.54 -1.36 42 4 5,195 +2
29SEP26 92.50 P 11.70 11.70 10.79 11.21 -1.54 42 97 1,921 -1
29SEP26 95.00 P 0.00 0.00 0.00 13.06 -1.40 43 0 14,516 0
29SEP26 97.50 P 0.00 0.00 0.00 14.82 -1.64 42 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 17.18 -1.33 45 0 6,148 0
29SEP26 102.50 P 0.00 0.00 0.00 19.37 -1.54 46 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 21.49 -1.64 46 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 23.56 -2.01 45 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 25.52 -2.37 41 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 28.37 -1.86 48 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 30.40 -2.07 44 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 33.03 -1.85 48 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 35.33 -2.02 47 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 37.82 -2.03 49 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 40.33 -2.02 51 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 42.82 -2.03 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.34 -2.01 56 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 47.84 -2.01 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 50.22 -2.13 56 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 52.72 -2.13 58 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 55.23 -2.12 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 57.72 -2.13 61 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.23 -2.12 63 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 62.88 -1.97 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.22 -2.13 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.88 -1.97 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.38 -1.97 74 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.17 -0.04 42 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.28 -0.07 42 0 80 0
29OCT26 60.00 P 0.80 0.80 0.80 0.44 -0.10 41 1 131 0
29OCT26 62.50 P 0.00 0.00 0.00 0.68 -0.15 42 0 135 0
29OCT26 65.00 P 1.42 1.42 1.23 0.98 -0.22 42 31 182 +31
29OCT26 67.50 P 0.00 0.00 0.00 1.38 -0.31 42 0 245 0
29OCT26 70.00 P 0.00 0.00 0.00 1.91 -0.38 42 0 173 0
29OCT26 72.50 P 2.45 2.45 2.45 2.55 -0.45 42 20 303 +10
29OCT26 75.00 P 0.00 0.00 0.00 3.26 -0.55 42 0 108 0
29OCT26 77.50 P 4.11 4.11 4.11 4.11 -0.66 42 1 159 +1
29OCT26 80.00 P 4.80 5.09 4.80 5.09 -0.79 41 2 34 +2
29OCT26 82.50 P 6.63 6.63 5.70 6.22 -0.91 41 47 292 -12
29OCT26 85.00 P 7.69 7.69 6.94 7.50 -1.03 41 19 344 +5
29OCT26 87.50 P 8.53 8.96 8.53 8.96 -1.12 42 43 202 +43
29OCT26 90.00 P 0.00 0.00 0.00 10.44 -1.29 41 0 135 0
29OCT26 92.50 P 0.00 0.00 0.00 12.07 -1.45 41 0 147 0
29OCT26 95.00 P 0.00 0.00 0.00 13.86 -1.56 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.74 -1.36 42 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.89 -1.60 43 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.95 -1.29 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.05 -1.57 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.33 -1.50 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 846 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.07 41 0 447 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 -0.10 41 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 0.70 -0.14 41 0 218 0
30DEC26 60.00 P 1.26 1.26 1.26 0.99 -0.19 41 1 3,369 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.37 -0.22 41 0 295 0
30DEC26 65.00 P 1.85 1.85 1.85 1.83 -0.29 41 1 1,631 -1
30DEC26 67.50 P 2.56 2.56 2.56 2.36 -0.40 41 1 519 0
30DEC26 70.00 P 2.91 2.91 2.91 3.05 -0.42 41 2 9,053 +2
30DEC26 72.50 P 3.90 3.90 3.60 3.79 -0.46 41 31 868 -31
30DEC26 75.00 P 0.00 0.00 0.00 4.56 -0.57 41 0 1,098 0
30DEC26 77.50 P 0.00 0.00 0.00 5.51 -0.65 41 0 1,165 0
30DEC26 80.00 P 0.00 0.00 0.00 6.55 -0.78 41 0 1,719 0
30DEC26 82.50 P 7.39 7.39 7.39 7.71 -0.90 40 3 1,604 +3
30DEC26 85.00 P 9.34 9.34 8.44 9.02 -1.00 41 121 4,423 -29
30DEC26 87.50 P 0.00 0.00 0.00 10.43 -1.12 40 0 1,506 0
30DEC26 90.00 P 11.23 11.23 11.23 12.02 -1.12 41 1 3,238 0
30DEC26 92.50 P 0.00 0.00 0.00 13.67 -1.19 41 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 15.24 -1.44 41 0 3,144 0
30DEC26 97.50 P 16.56 16.56 16.44 17.03 -1.55 41 3 1,150 +3
30DEC26 100.00 P 0.00 0.00 0.00 18.92 -1.63 41 0 1,560 0
30DEC26 102.50 P 0.00 0.00 0.00 20.99 -1.60 42 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 23.09 -1.24 42 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 25.18 -1.63 43 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 27.39 -1.60 43 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 29.49 -1.56 43 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 31.70 -1.76 44 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 33.96 -1.61 44 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 36.23 -1.65 44 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 38.54 -1.81 45 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 40.87 -1.69 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.22 -1.71 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.50 -1.90 44 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 47.98 -1.89 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 50.38 -1.97 45 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 52.75 -2.17 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.23 -2.12 46 0 0 0
30DEC26 142.50 P 58.72 58.72 56.40 57.72 -2.13 47 491 2,309 +476
30DEC26 145.00 P 0.00 0.00 0.00 60.23 -2.21 48 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.88 -2.06 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.36 -2.07 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.88 -2.06 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 70.38 -2.06 56 0 0 0
30MAR27 50.00 P 0.96 0.96 0.96 0.53 -0.07 40 1 646 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.74 -0.12 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 1.04 -0.12 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 1.40 -0.17 40 0 286 0
30MAR27 60.00 P 2.11 2.11 2.11 1.81 -0.24 40 30 6,332 +30
30MAR27 62.50 P 0.00 0.00 0.00 2.34 -0.25 40 0 170 0
30MAR27 65.00 P 2.97 2.97 2.97 2.93 -0.34 41 30 1,191 +30
30MAR27 67.50 P 0.00 0.00 0.00 3.64 -0.36 41 0 226 0
30MAR27 70.00 P 4.17 4.17 4.17 4.40 -0.39 41 4 4,168 +4
30MAR27 72.50 P 0.00 0.00 0.00 5.19 -0.47 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 6.09 -0.54 40 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 7.05 -0.64 40 0 942 0
30MAR27 80.00 P 0.00 0.00 0.00 8.21 -0.70 40 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 9.40 -0.83 40 0 338 0
30MAR27 85.00 P 10.17 10.25 10.17 10.71 -0.92 40 31 709 0
30MAR27 87.50 P 0.00 0.00 0.00 12.10 -1.00 40 0 1,144 0
30MAR27 90.00 P 0.00 0.00 0.00 13.59 -1.10 40 0 1,449 0
30MAR27 92.50 P 14.50 14.73 14.50 15.19 -1.19 40 4 411 0
30MAR27 95.00 P 0.00 0.00 0.00 16.88 -1.25 40 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 18.75 -1.09 41 0 283 0
30MAR27 100.00 P 0.00 0.00 0.00 20.57 -1.17 41 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 22.49 -1.05 41 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 24.49 -1.05 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 26.44 -1.15 41 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 28.50 -1.18 42 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 30.59 -1.21 42 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 32.71 -1.25 42 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 34.82 -1.33 42 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 37.07 -0.99 42 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 39.31 -1.53 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.55 -1.57 43 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 43.77 -1.65 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.05 -1.69 42 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 48.43 -1.65 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 50.69 -1.75 42 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 53.11 -1.81 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 55.52 -1.87 43 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 57.91 -1.95 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 60.37 -2.07 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 62.89 -2.05 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 65.38 -2.05 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 67.88 -2.07 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 70.38 -2.08 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.01 -0.11 40 0 107 0
29JUN27 52.50 P 0.00 0.00 0.00 1.33 -0.16 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.75 -0.16 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.23 -0.23 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 2.78 -0.26 40 0 315 0
29JUN27 62.50 P 0.00 0.00 0.00 3.43 -0.31 40 0 118 0
29JUN27 65.00 P 0.00 0.00 0.00 4.10 -0.29 40 0 1,116 0
29JUN27 67.50 P 0.00 0.00 0.00 4.72 -0.42 39 0 215 0
29JUN27 70.00 P 0.00 0.00 0.00 5.59 -0.40 39 0 384 0
29JUN27 72.50 P 0.00 0.00 0.00 6.47 -0.49 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 7.44 -0.54 39 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 8.47 -0.69 39 0 264 0
29JUN27 80.00 P 0.00 0.00 0.00 9.68 -0.69 39 0 303 0
29JUN27 82.50 P 10.45 10.45 10.45 10.88 -0.77 39 1 272 0
29JUN27 85.00 P 0.00 0.00 0.00 12.22 -0.82 39 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 13.62 -0.90 39 0 124 0
29JUN27 90.00 P 14.58 14.58 14.58 15.04 -1.02 39 1 64 -1
29JUN27 92.50 P 0.00 0.00 0.00 16.63 -1.11 39 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 18.30 -1.21 39 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.01 -0.98 39 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 21.94 -1.17 39 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 23.75 -1.25 39 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 25.65 -1.13 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.59 -1.05 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.59 -0.86 40 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 31.63 -1.22 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 33.68 -1.16 41 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 35.83 -1.14 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.91 -1.23 41 0 0 0
TOTAL PUT 10,853 229,978 +2,131
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$ 21.76
30JUL26 15.50 C 0.00 0.00 0.00 6.44 +0.31 102 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.79 +0.11 51 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.32 +0.20 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.89 +0.22 72 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.34 +0.19 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.98 +0.21 69 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.51 +0.25 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.07 +0.23 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.64 +0.20 59 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.19 +0.11 54 0 43 0
30JUL26 21.00 C 1.90 1.90 1.90 1.55 +0.09 55 1 66 +1
30JUL26 22.00 C 1.20 1.30 1.09 1.03 +0.09 55 22 157 -6
30JUL26 23.00 C 0.85 0.93 0.61 0.64 +0.01 54 67 284 +24
30JUL26 24.00 C 0.53 0.61 0.39 0.39 +0.01 55 198 321 +132
30JUL26 25.00 C 0.30 0.35 0.30 0.22 0.00 54 94 541 +91
30JUL26 26.00 C 0.20 0.23 0.20 0.12 0.00 55 2 344 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 235 0
30JUL26 28.00 C 0.06 0.06 0.06 0.03 -0.01 54 15 307 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 0.00 0.00 0.00 0.01 0.00 62 0 486 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 76 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 6.44 +0.20 61 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.99 +0.22 62 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.49 +0.12 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.05 +0.13 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.67 +0.18 59 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.14 +0.19 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.82 +0.22 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.36 +0.11 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.01 +0.19 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.76 +0.17 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.15 +0.15 54 0 78 0
28AUG26 22.00 C 1.60 1.60 1.60 1.60 +0.07 52 1 133 0
28AUG26 23.00 C 1.52 1.52 1.52 1.20 +0.05 52 4 72 +4
28AUG26 24.00 C 0.00 0.00 0.00 0.90 +0.04 53 0 63 0
28AUG26 25.00 C 0.83 0.83 0.83 0.65 +0.04 52 15 76 +15
28AUG26 26.00 C 0.00 0.00 0.00 0.46 0.00 52 0 94 0
28AUG26 27.00 C 0.43 0.43 0.42 0.32 -0.01 52 6 95 +2
28AUG26 28.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 153 0
28AUG26 29.00 C 0.23 0.23 0.23 0.15 -0.01 52 30 2,080 -30
28AUG26 30.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 203 0
28AUG26 31.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 0.00 53 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 52 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 53 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 58 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 6.54 +0.20 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.20 +0.30 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.65 +0.23 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.30 +0.28 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.89 +0.25 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.47 +0.21 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.16 +0.28 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.80 +0.30 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.46 +0.30 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.05 +0.11 50 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 2.56 +0.17 52 0 45 0
29SEP26 22.00 C 2.34 2.34 2.34 2.01 +0.09 50 10 61 +10
29SEP26 23.00 C 1.81 1.81 1.81 1.61 +0.08 50 30 288 -14
29SEP26 24.00 C 0.00 0.00 0.00 1.27 +0.06 50 0 272 0
29SEP26 25.00 C 0.00 0.00 0.00 1.00 +0.04 50 0 180 0
29SEP26 26.00 C 0.00 0.00 0.00 0.79 +0.04 50 0 46 0
29SEP26 27.00 C 0.00 0.00 0.00 0.61 +0.03 50 0 107 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.02 50 0 97 0
29SEP26 29.00 C 0.49 0.49 0.49 0.35 +0.01 50 15 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 +0.01 50 0 219 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 +0.01 50 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 0.00 50 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 0.00 0.00 0.00 0.06 0.00 50 0 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 50 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 6.66 +0.10 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.38 +0.24 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.96 +0.25 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.42 +0.10 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.16 +0.24 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.64 +0.08 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.42 +0.29 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.96 +0.19 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.76 +0.34 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.45 +0.23 51 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 2.89 +0.20 51 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.32 +0.06 49 0 1 0
29OCT26 23.00 C 0.00 0.00 0.00 1.92 +0.09 49 0 41 0
29OCT26 24.00 C 0.00 0.00 0.00 1.58 +0.07 49 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.28 +0.04 49 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 1.07 +0.05 49 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.87 +0.04 50 0 36 0
29OCT26 28.00 C 0.00 0.00 0.00 0.69 +0.02 49 0 60 0
29OCT26 29.00 C 0.00 0.00 0.00 0.56 +0.03 49 0 2 0
29OCT26 30.00 C 0.00 0.00 0.00 0.44 +0.02 49 0 5 0
29OCT26 31.00 C 0.00 0.00 0.00 0.35 +0.01 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.92 +0.23 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.66 +0.30 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.26 +0.28 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.88 +0.33 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.51 +0.28 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.15 +0.24 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.77 +0.21 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.47 +0.20 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.18 +0.22 48 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 +0.20 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.32 +0.08 47 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 2.87 +0.03 47 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.48 +0.07 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.15 +0.08 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 +0.06 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 +0.03 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 0.00 48 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.12 0.00 48 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 -0.01 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.01 47 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 -0.01 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.01 47 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.01 47 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 -0.01 47 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 -0.02 47 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.19 -0.01 47 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.01 47 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 0.08 -0.01 47 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 7.45 +0.16 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.12 +0.34 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.76 +0.29 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.41 +0.29 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.08 +0.29 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.73 +0.27 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.40 +0.24 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.09 +0.23 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.84 +0.26 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.54 +0.21 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.06 +0.21 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.62 +0.21 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.18 +0.17 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.83 +0.09 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.51 +0.10 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.23 +0.10 47 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.98 +0.11 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.76 +0.11 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 +0.10 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 +0.09 47 0 549 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 +0.09 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 +0.05 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.90 +0.04 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.82 +0.07 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 +0.06 47 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.63 +0.05 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.49 +0.05 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 +0.04 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.38 +0.04 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.33 +0.03 47 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 7.80 +0.18 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.44 +0.18 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.10 +0.17 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.76 +0.16 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.44 +0.16 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.14 +0.16 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.84 +0.15 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.56 +0.16 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.28 +0.14 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.03 +0.15 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.54 +0.14 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.10 +0.13 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.69 +0.12 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.33 +0.11 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.00 +0.11 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.69 +0.09 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.43 +0.09 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.17 +0.08 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.96 +0.07 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.77 +0.08 47 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 1.58 +0.06 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.43 +0.06 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.28 +0.06 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.15 +0.05 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.04 +0.05 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.91 +0.02 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.83 +0.04 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.68 +0.03 47 0 12 0
TOTAL CALL 510 13,924 +230
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 34 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.02 56 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 189 0
30JUL26 18.50 P 0.00 0.00 0.00 0.12 -0.05 54 0 254 0
30JUL26 19.00 P 0.18 0.18 0.18 0.19 -0.06 54 5 149 -5
30JUL26 19.50 P 0.24 0.24 0.24 0.27 -0.09 53 16 169 +1
30JUL26 20.00 P 0.32 0.32 0.32 0.39 -0.11 53 1 653 0
30JUL26 21.00 P 0.63 0.72 0.57 0.71 -0.17 52 51 301 -4
30JUL26 22.00 P 0.98 1.22 0.98 1.22 -0.15 54 101 235 +47
30JUL26 23.00 P 0.00 0.00 0.00 1.84 -0.18 54 0 389 0
30JUL26 24.00 P 2.50 2.50 2.50 2.57 -0.29 53 1 966 0
30JUL26 25.00 P 0.00 0.00 0.00 3.42 -0.20 54 0 267 0
30JUL26 26.00 P 0.00 0.00 0.00 4.36 -0.11 58 0 185 0
30JUL26 27.00 P 0.00 0.00 0.00 5.31 -0.20 60 0 312 0
30JUL26 28.00 P 5.99 5.99 5.99 6.27 -0.17 60 3 268 -3
30JUL26 29.00 P 6.60 6.60 6.60 7.24 -0.24 0 10 398 -7
30JUL26 30.00 P 0.00 0.00 0.00 8.24 -0.20 0 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 9.28 -0.27 82 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.24 -0.32 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.28 -0.27 93 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.30 -0.14 104 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.24 -0.20 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.24 -0.20 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.24 -0.23 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.30 -0.25 129 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 -0.03 52 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.17 -0.04 52 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.24 -0.05 53 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.32 -0.06 52 0 47 0
28AUG26 18.50 P 0.00 0.00 0.00 0.42 -0.08 52 0 91 0
28AUG26 19.00 P 0.00 0.00 0.00 0.55 -0.08 53 0 158 0
28AUG26 19.50 P 0.60 0.60 0.60 0.69 -0.10 52 15 24 +14
28AUG26 20.00 P 0.00 0.00 0.00 0.84 -0.12 52 0 52 0
28AUG26 21.00 P 1.11 1.11 1.06 1.25 -0.11 52 17 116 +11
28AUG26 22.00 P 1.55 1.55 1.55 1.75 -0.18 52 15 127 0
28AUG26 23.00 P 0.00 0.00 0.00 2.28 -0.24 49 0 373 0
28AUG26 24.00 P 0.00 0.00 0.00 3.13 -0.17 55 0 293 0
28AUG26 25.00 P 0.00 0.00 0.00 3.68 -0.40 48 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 4.50 -0.37 47 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 5.38 -0.32 46 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 6.43 -0.13 55 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.24 -0.27 0 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.35 -0.13 59 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 9.28 -0.30 56 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.27 -0.29 59 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 11.28 -0.27 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.30 -0.18 70 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.26 -0.18 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.25 -0.19 71 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.24 -0.23 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.30 -0.25 88 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.03 50 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.03 50 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.03 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.04 50 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.54 -0.06 50 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 -0.06 50 0 30 0
29SEP26 19.00 P 0.75 0.75 0.75 0.83 -0.07 50 30 150 0
29SEP26 19.50 P 0.00 0.00 0.00 0.98 -0.09 50 0 140 0
29SEP26 20.00 P 1.06 1.06 1.06 1.16 -0.11 50 30 193 -15
29SEP26 21.00 P 0.00 0.00 0.00 1.58 -0.11 49 0 276 0
29SEP26 22.00 P 1.83 1.83 1.83 2.10 -0.14 49 2 122 0
29SEP26 23.00 P 0.00 0.00 0.00 2.62 -0.23 48 0 156 0
29SEP26 24.00 P 0.00 0.00 0.00 3.26 -0.36 47 0 350 0
29SEP26 25.00 P 0.00 0.00 0.00 4.08 -0.28 50 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 4.91 -0.25 51 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 5.75 -0.27 51 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 6.55 -0.34 49 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.44 -0.31 49 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 8.35 -0.30 48 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 9.36 -0.22 52 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.27 -0.29 48 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.28 -0.30 52 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.30 -0.18 58 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.24 -0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.26 -0.18 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.25 -0.30 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.24 -0.29 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.30 -0.25 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.24 -0.25 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.24 -0.24 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.26 -0.27 73 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.24 -0.25 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.25 -0.19 75 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.24 -0.29 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.24 -0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.24 -0.26 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.24 -0.29 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.24 -0.26 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.24 -0.27 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.74 -0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.24 -0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.77 -0.26 104 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.31 -0.04 49 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.40 -0.03 49 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.61 -0.06 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.73 -0.06 49 0 3 0
29OCT26 18.50 P 0.00 0.00 0.00 0.86 -0.07 49 0 32 0
29OCT26 19.00 P 0.00 0.00 0.00 1.03 -0.08 49 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 1.21 -0.08 49 0 123 0
29OCT26 20.00 P 0.00 0.00 0.00 1.39 -0.10 48 0 78 0
29OCT26 21.00 P 0.00 0.00 0.00 1.83 -0.11 48 0 111 0
29OCT26 22.00 P 0.00 0.00 0.00 2.40 -0.10 49 0 66 0
29OCT26 23.00 P 0.00 0.00 0.00 2.89 -0.21 47 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.53 -0.35 47 0 70 0
29OCT26 25.00 P 0.00 0.00 0.00 4.35 -0.09 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.98 -0.34 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.79 -0.36 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.73 -0.16 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.60 -0.32 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.58 -0.10 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.46 -0.16 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.06 48 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.07 48 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.92 -0.08 48 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 -0.08 48 0 2 0
30DEC26 18.50 P 1.17 1.17 1.17 1.23 -0.09 47 1 66 -1
30DEC26 19.00 P 1.35 1.35 1.35 1.41 -0.05 47 1 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.61 -0.09 47 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.82 -0.06 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.29 -0.11 47 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 2.83 -0.11 47 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.42 -0.13 47 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.17 -0.02 49 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 4.77 -0.17 48 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 5.47 -0.22 47 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.31 -0.16 49 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.11 -0.23 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 7.97 -0.22 49 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 8.77 -0.22 48 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 9.65 -0.34 48 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.56 -0.32 48 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 11.47 -0.32 48 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.37 -0.36 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 13.30 -0.39 46 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.33 -0.30 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.33 -0.22 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.26 -0.27 49 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.30 -0.25 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.24 -0.25 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.24 -0.24 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.26 -0.27 56 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 21.24 -0.25 0 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 22.25 -0.19 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.27 -0.26 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 -0.01 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 -0.05 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 -0.04 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.14 -0.05 47 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.30 -0.06 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 -0.07 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.65 -0.08 46 0 117 0
30MAR27 19.00 P 1.73 1.73 1.73 1.85 -0.08 46 2 9 -2
30MAR27 19.50 P 1.94 1.94 1.94 2.06 -0.09 46 2 5 -2
30MAR27 20.00 P 0.00 0.00 0.00 2.30 -0.08 46 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.78 -0.10 46 0 8 0
30MAR27 22.00 P 3.20 3.20 3.20 3.33 -0.10 46 1 17 +1
30MAR27 23.00 P 0.00 0.00 0.00 3.92 -0.11 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.58 -0.09 46 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.22 -0.22 46 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 5.96 -0.22 47 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 6.73 -0.08 47 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.44 -0.16 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.32 -0.09 47 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.07 -0.30 46 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.00 -0.24 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 10.88 -0.22 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.69 -0.30 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.58 -0.33 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.48 -0.35 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.39 -0.36 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.33 -0.36 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.30 -0.31 45 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 17.36 -0.19 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.31 -0.18 49 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 19.25 -0.24 46 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 -0.07 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 -0.11 46 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 -0.08 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 -0.08 46 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.72 -0.04 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.92 -0.05 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.13 -0.05 45 0 0 0
29JUN27 19.00 P 2.10 2.10 2.10 2.34 -0.05 45 2 3 +2
29JUN27 19.50 P 0.00 0.00 0.00 2.56 -0.07 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.81 -0.07 45 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.31 -0.06 45 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 3.87 -0.07 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.44 -0.08 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.06 -0.10 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.71 -0.13 44 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.40 -0.14 44 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.14 -0.10 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.90 -0.10 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.67 -0.11 44 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.48 -0.15 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.31 -0.10 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.13 -0.13 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.04 -0.07 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.84 -0.15 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.72 -0.16 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.62 -0.17 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.50 -0.19 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.43 -0.21 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.36 -0.20 44 0 0 0
TOTAL PUT 306 21,110 +37
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$ 587.00
10JUL26 540.00 C 0.00 0.00 0.00 47.00 -50.54 0 0 0 0
10JUL26 550.00 C 0.00 0.00 0.00 37.00 -50.54 0 0 0 0
10JUL26 560.00 C 0.00 0.00 0.00 27.00 -50.55 0 0 0 0
10JUL26 570.00 C 0.00 0.00 0.00 17.00 -50.55 0 0 0 0
10JUL26 580.00 C 9.89 9.89 3.36 7.00 -50.55 0 94 0 0
10JUL26 590.00 C 7.46 7.66 1.00 0.00 -47.56 0 283 135 +135
10JUL26 600.00 C 13.89 13.89 0.25 0.00 -37.64 0 313 215 +215
10JUL26 610.00 C 6.96 6.96 0.20 0.00 -27.98 0 69 63 +63
10JUL26 620.00 C 5.64 5.64 1.23 0.00 -18.82 0 54 36 +30
10JUL26 630.00 C 4.84 4.84 0.20 0.00 -11.14 0 192 148 +139
10JUL26 640.00 C 1.62 1.85 0.10 0.00 -5.80 0 292 139 -152
10JUL26 650.00 C 0.00 0.00 0.00 0.00 -2.54 0 0 48 0
10JUL26 660.00 C 0.00 0.00 0.00 0.00 -0.95 0 0 106 0
10JUL26 670.00 C 0.00 0.00 0.00 0.00 -0.28 0 0 83 0
10JUL26 680.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 227 0
10JUL26 690.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
10JUL26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
10JUL26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
10JUL26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
10JUL26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
10JUL26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
10JUL26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
10JUL26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
10JUL26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
10JUL26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
10JUL26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
17JUL26 540.00 C 0.00 0.00 0.00 49.32 -48.60 49 0 0 0
17JUL26 550.00 C 39.22 39.22 39.22 39.55 -48.47 42 1 1 +1
17JUL26 560.00 C 0.00 0.00 0.00 32.91 -45.30 49 0 0 0
17JUL26 570.00 C 0.00 0.00 0.00 25.92 -42.65 49 0 0 0
17JUL26 580.00 C 0.00 0.00 0.00 19.70 -39.49 48 0 0 0
17JUL26 590.00 C 46.00 46.00 13.50 14.54 -35.65 48 3 2 +2
17JUL26 600.00 C 30.00 30.00 9.33 10.80 -30.93 49 132 78 +78
17JUL26 610.00 C 17.00 17.00 6.43 7.40 -26.53 49 142 106 +106
17JUL26 620.00 C 19.30 19.30 4.30 5.14 -20.99 49 561 515 +504
17JUL26 630.00 C 15.00 15.00 3.11 3.24 -16.99 49 510 513 +487
17JUL26 640.00 C 10.64 10.64 2.20 2.13 -13.11 49 87 72 +35
17JUL26 650.00 C 6.00 6.59 1.56 1.31 -9.85 49 40 125 +28
17JUL26 660.00 C 3.50 3.50 1.15 0.75 -7.30 49 30 124 +16
17JUL26 670.00 C 3.26 3.26 2.84 0.43 -5.39 49 6 34 0
17JUL26 680.00 C 2.43 2.43 0.56 0.24 -3.67 49 33 77 +10
17JUL26 690.00 C 1.80 1.80 0.45 0.13 -2.41 49 39 79 +7
17JUL26 700.00 C 1.26 1.26 0.30 0.07 -1.54 49 13 95 +10
17JUL26 710.00 C 0.00 0.00 0.00 0.04 -0.92 49 0 237 0
17JUL26 720.00 C 0.00 0.00 0.00 0.02 -0.55 49 0 138 0
17JUL26 730.00 C 0.36 0.37 0.36 0.01 -0.32 49 6 46 -1
17JUL26 740.00 C 0.00 0.00 0.00 0.01 -0.18 52 0 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.01 -0.09 55 0 0 0
17JUL26 760.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 20 0
17JUL26 770.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 50 0
30JUL26 400.00 C 0.00 0.00 0.00 187.66 -50.52 50 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 177.68 -50.52 49 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 167.71 -50.51 48 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 157.76 -50.48 49 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 147.83 -50.43 49 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 137.94 -50.34 49 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 128.11 -50.20 49 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 118.37 -49.98 49 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 108.76 -49.65 49 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 97.04 -51.46 0 0 10 0
30JUL26 500.00 C 126.50 128.00 126.50 90.10 -47.51 49 11 11 +8
30JUL26 510.00 C 0.00 0.00 0.00 83.59 -44.26 58 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 74.74 -44.40 56 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 64.36 -43.97 49 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 56.62 -42.45 49 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 49.38 -41.65 49 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 42.69 -39.47 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 36.57 -37.05 49 0 0 0
30JUL26 580.00 C 31.50 31.50 31.50 30.70 -34.77 48 10 10 +10
30JUL26 590.00 C 28.20 29.50 26.00 25.71 -32.06 48 15 20 +15
30JUL26 600.00 C 38.60 38.60 21.01 21.71 -28.85 49 58 509 +28
30JUL26 610.00 C 21.65 21.65 19.20 17.42 -26.47 48 20 83 +20
30JUL26 620.00 C 17.30 17.43 14.20 14.24 -23.52 48 66 418 +11
30JUL26 630.00 C 24.00 24.00 11.00 11.54 -20.19 48 77 70 -46
30JUL26 640.00 C 19.85 19.85 9.00 9.26 -17.96 48 130 191 +45
30JUL26 650.00 C 17.00 17.00 7.32 7.50 -14.64 49 115 186 +64
30JUL26 660.00 C 13.80 13.80 5.64 5.88 -12.50 49 172 291 +82
30JUL26 670.00 C 6.49 6.49 6.49 4.82 -10.31 49 15 255 +15
30JUL26 680.00 C 8.20 8.20 4.00 3.73 -8.63 49 36 278 -6
30JUL26 690.00 C 6.79 6.79 3.30 2.79 -7.37 49 56 248 +27
30JUL26 700.00 C 6.50 6.50 2.30 2.19 -6.09 49 205 850 +132
30JUL26 710.00 C 3.80 3.80 3.80 1.61 -5.03 49 67 415 +22
30JUL26 720.00 C 1.27 1.27 1.27 1.21 -4.11 49 2 536 0
30JUL26 730.00 C 3.35 3.35 1.40 0.93 -3.22 49 9 173 +1
30JUL26 740.00 C 2.65 2.65 1.00 0.67 -2.55 49 9 348 -6
30JUL26 750.00 C 1.21 1.21 1.15 0.49 -1.99 49 8 548 -4
30JUL26 760.00 C 0.00 0.00 0.00 0.36 -1.53 49 0 416 0
30JUL26 770.00 C 1.23 1.23 1.23 0.26 -1.13 49 1 290 -1
30JUL26 780.00 C 0.68 0.68 0.68 0.19 -0.85 49 93 192 -93
30JUL26 790.00 C 1.23 1.23 0.62 0.13 -0.65 49 18 161 -18
30JUL26 800.00 C 0.92 0.92 0.55 0.09 -0.49 49 10 527 0
30JUL26 810.00 C 0.60 0.60 0.45 0.07 -0.35 49 3 210 0
30JUL26 820.00 C 0.70 0.70 0.70 0.05 -0.26 49 7 121 0
30JUL26 830.00 C 0.65 0.65 0.65 0.03 -0.19 49 3 254 -3
30JUL26 840.00 C 0.00 0.00 0.00 0.02 -0.14 48 0 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.01 -0.11 47 0 160 0
30JUL26 860.00 C 0.00 0.00 0.00 0.01 -0.07 49 0 76 0
30JUL26 870.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 61 0
30JUL26 880.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 35 0
30JUL26 890.00 C 0.30 0.30 0.30 0.01 -0.02 53 1 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 253 0
28AUG26 520.00 C 0.00 0.00 0.00 82.69 -38.73 50 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 73.40 -40.95 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 66.61 -39.27 47 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 62.08 -35.69 49 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 54.26 -35.68 47 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 48.42 -34.05 46 0 0 0
28AUG26 580.00 C 42.39 42.39 42.39 43.02 -32.35 46 1 3 +1
28AUG26 590.00 C 36.89 37.89 36.89 37.89 -28.67 46 191 177 +161
28AUG26 600.00 C 42.00 42.00 32.68 33.61 -28.70 46 25 32 +25
28AUG26 610.00 C 34.65 34.65 29.88 29.88 -26.43 46 31 31 +29
28AUG26 620.00 C 0.00 0.00 0.00 26.80 -23.38 47 0 15 0
28AUG26 630.00 C 37.20 37.20 25.81 23.63 -21.50 47 16 57 0
28AUG26 640.00 C 31.90 31.90 22.63 20.78 -19.66 47 81 266 +81
28AUG26 650.00 C 16.16 16.16 16.16 18.33 -17.83 47 1 307 0
28AUG26 660.00 C 27.00 27.00 15.00 16.22 -16.13 47 31 195 +8
28AUG26 670.00 C 23.40 23.40 14.00 14.00 -14.99 47 3 512 +2
28AUG26 680.00 C 0.00 0.00 0.00 12.26 -13.60 47 0 351 0
28AUG26 690.00 C 0.00 0.00 0.00 10.54 -12.51 47 0 397 0
28AUG26 700.00 C 11.00 11.13 9.14 9.07 -11.06 47 5 156 0
28AUG26 710.00 C 7.54 7.54 7.54 7.82 -9.95 47 1 159 0
28AUG26 720.00 C 13.25 13.25 7.02 6.60 -8.86 47 24 389 -3
28AUG26 730.00 C 10.51 10.51 10.51 5.55 -7.91 47 1 205 0
28AUG26 740.00 C 10.50 10.50 5.05 4.69 -7.03 47 55 435 +15
28AUG26 750.00 C 8.66 8.66 5.09 3.98 -6.06 47 9 363 +5
28AUG26 760.00 C 0.00 0.00 0.00 3.40 -5.37 47 0 118 0
28AUG26 770.00 C 7.00 7.00 4.30 2.81 -4.69 47 2 82 +2
28AUG26 780.00 C 0.00 0.00 0.00 2.42 -3.84 47 0 96 0
28AUG26 790.00 C 0.00 0.00 0.00 2.03 -3.36 47 0 35 0
28AUG26 800.00 C 4.66 4.66 2.37 1.68 -2.98 47 6 383 -2
28AUG26 810.00 C 0.00 0.00 0.00 1.43 -2.49 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 1.19 -2.14 47 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 0.98 -1.81 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.83 -1.57 47 0 33 0
28AUG26 850.00 C 1.81 1.81 1.81 0.68 -1.33 47 1 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.56 -1.12 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.48 -0.96 47 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.39 -0.80 47 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.32 -0.68 47 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.27 -0.57 47 4 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.22 -0.47 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.17 -0.41 47 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.15 -0.34 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.12 -0.28 47 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 0.09 -0.24 47 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.08 -0.20 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.07 -0.16 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.05 -0.13 47 0 1 0
28AUG26 990.00 C 0.51 0.51 0.51 0.04 -0.11 47 20 50 +20
28AUG26 1,000.00 C 0.48 0.48 0.47 0.03 -0.10 46 25 168 +21
29SEP26 320.00 C 0.00 0.00 0.00 267.85 -50.52 46 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 257.88 -50.52 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 247.92 -50.51 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 237.97 -50.49 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 228.05 -50.45 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 217.92 -50.62 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 209.04 -49.55 52 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 198.54 -50.12 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 187.66 -51.09 0 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 177.69 -51.20 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 169.52 -49.55 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 160.29 -49.05 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 154.27 -45.39 52 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 140.62 -49.50 39 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 132.25 -48.45 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 126.69 -44.73 47 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 114.71 -47.62 40 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 106.86 -43.59 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 101.82 -41.36 44 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 94.51 -39.39 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 87.60 -39.09 44 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 83.00 -35.05 47 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 76.46 -35.79 46 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 68.21 -36.71 44 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 62.59 -35.02 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 57.35 -33.63 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 52.35 -29.48 44 0 50 0
29SEP26 590.00 C 46.42 46.42 46.42 47.28 -30.93 44 1 36 +1
29SEP26 600.00 C 43.50 43.50 42.24 43.59 -28.75 44 26 176 +19
29SEP26 610.00 C 0.00 0.00 0.00 39.68 -26.91 44 0 1,055 0
29SEP26 620.00 C 48.69 48.69 40.00 36.08 -23.77 44 71 174 +62
29SEP26 630.00 C 35.00 35.00 32.81 32.81 -22.16 45 16 1,973 +1
29SEP26 640.00 C 31.40 31.40 28.23 30.42 -20.15 45 207 318 +197
29SEP26 650.00 C 39.50 39.50 39.50 27.02 -20.25 45 10 2,677 0
29SEP26 660.00 C 26.00 26.00 26.00 23.35 -20.05 44 1 198 0
29SEP26 670.00 C 33.00 33.00 33.00 21.57 -18.19 44 1 67 0
29SEP26 680.00 C 27.30 27.30 27.30 19.39 -16.58 44 1 191 -1
29SEP26 690.00 C 0.00 0.00 0.00 17.22 -15.71 44 0 180 0
29SEP26 700.00 C 15.50 15.50 15.50 15.95 -14.27 45 5 1,055 0
29SEP26 710.00 C 0.00 0.00 0.00 13.85 -13.40 44 0 105 0
29SEP26 720.00 C 15.69 15.69 15.00 12.21 -12.17 44 78 1,746 +75
29SEP26 730.00 C 0.00 0.00 0.00 10.95 -11.12 44 0 234 0
29SEP26 740.00 C 18.00 18.00 16.30 9.76 -10.12 44 3 170 -2
29SEP26 750.00 C 15.40 15.40 9.20 8.57 -9.18 44 8 786 +5
29SEP26 760.00 C 14.00 14.00 9.39 7.63 -8.48 44 6 82 +1
29SEP26 770.00 C 10.00 10.00 10.00 6.79 -7.67 44 3 1,515 +3
29SEP26 780.00 C 0.00 0.00 0.00 5.95 -6.87 44 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 5.24 -6.35 44 0 190 0
29SEP26 800.00 C 0.00 0.00 0.00 4.67 -5.73 44 0 900 0
29SEP26 810.00 C 0.00 0.00 0.00 4.09 -5.11 44 0 460 0
29SEP26 820.00 C 0.00 0.00 0.00 3.54 -4.68 44 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 3.16 -4.22 44 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 2.79 -3.75 44 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 2.41 -3.33 44 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 2.11 -3.06 44 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 1.87 -2.72 44 0 140 0
29SEP26 880.00 C 0.00 0.00 0.00 1.63 -2.39 44 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 1.39 -2.17 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.23 -1.95 44 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 1.09 -1.71 45 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 0.94 -1.49 44 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.80 -1.37 45 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.71 -1.22 45 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.62 -1.07 44 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.54 -0.91 45 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.45 -0.85 44 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.40 -0.75 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.35 -0.65 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.30 -0.56 44 0 465 0
29OCT26 540.00 C 0.00 0.00 0.00 82.57 -33.44 44 0 0 0
29OCT26 550.00 C 72.80 72.80 72.80 76.78 -31.78 44 1 1 +1
29OCT26 560.00 C 83.80 83.80 70.00 70.00 -35.36 43 2 0 0
29OCT26 570.00 C 0.00 0.00 0.00 65.41 -33.40 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 60.68 -29.10 44 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 56.12 -28.03 44 0 0 0
29OCT26 600.00 C 54.60 54.60 51.00 51.00 -29.95 43 40 40 +40
29OCT26 610.00 C 0.00 0.00 0.00 47.59 -27.99 44 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 44.37 -24.09 44 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 40.60 -22.99 44 0 0 0
29OCT26 640.00 C 42.00 42.00 39.80 37.70 -21.87 44 2 2 +2
29OCT26 650.00 C 0.00 0.00 0.00 34.78 -21.28 44 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 32.54 -19.61 45 0 15 0
29OCT26 670.00 C 0.00 0.00 0.00 29.12 -19.38 44 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 25.79 -19.29 43 0 10 0
29OCT26 690.00 C 0.00 0.00 0.00 24.43 -17.45 44 0 15 0
29OCT26 700.00 C 0.00 0.00 0.00 22.29 -16.55 44 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 20.23 -15.60 44 0 30 0
29OCT26 720.00 C 21.21 21.21 21.21 18.50 -13.23 44 30 77 +30
29OCT26 730.00 C 0.00 0.00 0.00 16.90 -12.14 44 0 15 0
29OCT26 740.00 C 0.00 0.00 0.00 15.29 -11.48 44 0 0 0
29OCT26 750.00 C 14.44 14.44 14.44 13.84 -10.84 44 1 1 +1
29OCT26 760.00 C 14.81 14.81 14.00 13.05 -9.55 45 28 28 +26
29OCT26 770.00 C 0.00 0.00 0.00 11.85 -9.12 45 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 10.65 -8.72 44 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 9.37 -8.59 44 0 4 0
30DEC26 380.00 C 0.00 0.00 0.00 213.34 -48.31 43 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 204.49 -47.84 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 195.77 -47.31 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 187.17 -46.84 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 178.88 -46.07 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 170.59 -45.60 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 162.69 -44.77 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 154.93 -43.96 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 145.22 -45.37 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 138.58 -43.71 42 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 130.23 -44.12 41 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 122.17 -44.40 40 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 119.56 -39.24 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 112.26 -39.27 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 105.93 -38.44 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 101.07 -36.14 43 0 32 0
30DEC26 540.00 C 94.50 94.50 94.50 94.37 -36.24 42 1 9 0
30DEC26 550.00 C 0.00 0.00 0.00 87.90 -36.24 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 82.77 -34.90 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 77.91 -33.74 42 0 91 0
30DEC26 580.00 C 70.00 70.00 70.00 72.69 -30.06 42 1 121 +1
30DEC26 590.00 C 68.00 68.00 67.60 68.39 -29.24 42 48 246 0
30DEC26 600.00 C 64.50 64.50 63.40 64.38 -28.36 42 60 740 +55
30DEC26 610.00 C 62.89 62.89 62.89 60.36 -29.35 42 1 183 0
30DEC26 620.00 C 73.00 73.00 57.00 57.00 -25.23 42 13 57 +13
30DEC26 630.00 C 68.00 68.00 52.00 53.08 -24.36 42 6 78 -1
30DEC26 640.00 C 55.34 55.34 55.34 49.79 -23.30 42 1 1,021 +1
30DEC26 650.00 C 0.00 0.00 0.00 47.13 -22.04 43 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 44.25 -21.02 43 0 575 0
30DEC26 670.00 C 56.00 56.00 40.61 43.00 -18.58 44 241 474 +223
30DEC26 680.00 C 48.50 48.50 43.00 39.29 -18.22 43 22 105 +22
30DEC26 690.00 C 0.00 0.00 0.00 36.82 -17.96 43 0 129 0
30DEC26 700.00 C 40.00 40.00 40.00 34.99 -15.91 44 2 68 0
30DEC26 710.00 C 0.00 0.00 0.00 31.89 -15.71 43 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 30.70 -14.93 44 0 1,016 0
30DEC26 730.00 C 0.00 0.00 0.00 27.73 -15.28 43 0 238 0
30DEC26 740.00 C 0.00 0.00 0.00 25.65 -14.88 43 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 23.99 -12.88 43 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 22.43 -12.04 43 0 49 0
30DEC26 770.00 C 19.77 21.30 19.77 20.87 -11.57 43 16 30 +16
30DEC26 780.00 C 0.00 0.00 0.00 19.32 -11.09 43 0 628 0
30DEC26 790.00 C 27.06 27.06 18.50 18.38 -11.41 44 144 354 +114
30DEC26 800.00 C 25.00 25.00 25.00 16.72 -9.63 43 1 517 0
30DEC26 810.00 C 0.00 0.00 0.00 15.59 -9.31 43 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 14.46 -8.75 43 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 13.33 -9.03 43 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 12.32 -8.15 43 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 11.53 -8.27 43 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 10.74 -7.34 43 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 9.95 -6.99 43 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 9.16 -6.64 43 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 8.41 -6.25 43 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 7.87 -5.66 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 7.34 -5.34 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 6.80 -5.08 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 6.27 -4.81 43 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.73 -4.55 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.32 -4.17 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 4.97 -3.82 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 4.62 -3.63 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.27 -3.44 43 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 4.04 -3.35 43 0 331 0
30DEC26 1,000.00 C 0.00 0.00 0.00 3.57 -3.06 43 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 211.35 -46.34 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 203.16 -45.83 41 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 194.98 -45.37 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 187.31 -44.41 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 179.64 -43.87 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 171.99 -43.30 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 163.67 -43.43 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 156.58 -42.84 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 146.95 -44.78 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 140.31 -43.74 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 133.90 -42.98 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 127.70 -42.11 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 121.78 -40.96 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 116.34 -39.61 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 112.40 -37.17 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 108.73 -34.47 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 100.49 -36.33 40 0 21 0
30MAR27 560.00 C 97.40 97.40 97.40 98.77 -32.22 41 15 18 +15
30MAR27 570.00 C 98.25 98.25 98.25 91.13 -34.23 40 15 15 +6
30MAR27 580.00 C 0.00 0.00 0.00 87.57 -32.16 40 0 9 0
30MAR27 590.00 C 102.64 102.64 83.78 82.23 -31.86 40 30 331 +2
30MAR27 600.00 C 80.00 80.00 80.00 78.98 -30.10 40 1 319 0
30MAR27 610.00 C 74.00 74.00 74.00 74.36 -29.86 40 24 254 +24
30MAR27 620.00 C 70.00 70.00 70.00 70.43 -27.16 40 10 387 +7
30MAR27 630.00 C 84.94 84.94 67.00 67.00 -24.68 40 20 935 +19
30MAR27 640.00 C 84.03 84.03 84.03 64.76 -24.06 41 15 767 +15
30MAR27 650.00 C 0.00 0.00 0.00 61.31 -22.55 41 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 58.46 -22.63 41 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 55.75 -20.47 41 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 53.43 -18.18 42 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 50.11 -18.26 41 0 3 0
30MAR27 700.00 C 51.20 51.20 47.00 48.68 -16.45 42 4 37 +4
30MAR27 710.00 C 0.00 0.00 0.00 44.85 -17.04 41 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 42.22 -16.44 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 40.08 -15.48 41 0 45 0
30MAR27 740.00 C 0.00 0.00 0.00 38.05 -14.93 41 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 37.10 -13.31 42 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 33.99 -13.85 41 0 80 0
30MAR27 770.00 C 40.00 40.01 40.00 32.93 -12.33 42 30 105 +22
30MAR27 780.00 C 0.00 0.00 0.00 30.20 -12.63 41 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 28.69 -12.16 41 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 27.17 -11.91 41 0 109 0
30MAR27 810.00 C 0.00 0.00 0.00 25.66 -11.66 41 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 24.14 -11.49 41 0 45 0
30MAR27 830.00 C 29.55 29.56 28.29 22.63 -11.16 41 90 577 +90
30MAR27 840.00 C 29.80 29.80 29.80 21.46 -10.53 41 45 45 +45
30MAR27 850.00 C 0.00 0.00 0.00 20.37 -10.09 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 19.27 -9.66 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 18.18 -9.22 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 17.08 -8.79 41 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 15.99 -8.35 41 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 15.13 -7.89 41 0 4 0
29JUN27 540.00 C 0.00 0.00 0.00 121.71 -36.06 41 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 113.47 -38.80 39 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 108.88 -37.88 39 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 104.29 -36.97 39 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 99.70 -36.06 39 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 95.57 -35.09 39 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 91.73 -30.42 40 0 0 0
29JUN27 610.00 C 102.00 102.00 102.00 87.88 -29.68 40 6 6 +6
29JUN27 620.00 C 0.00 0.00 0.00 87.87 -25.10 41 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 80.19 -28.19 40 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 76.83 -27.39 40 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 73.69 -26.68 40 0 0 0
29JUN27 660.00 C 68.00 68.00 68.00 70.56 -25.96 40 1 1 +1
29JUN27 670.00 C 0.00 0.00 0.00 67.42 -25.26 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 66.27 -22.56 41 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 63.25 -21.88 41 0 0 0
29JUN27 700.00 C 65.80 65.80 65.80 60.69 -21.30 41 1 16 0
29JUN27 710.00 C 0.00 0.00 0.00 58.13 -20.73 41 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 55.57 -20.15 41 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 53.01 -19.57 41 0 18 0
29JUN27 740.00 C 0.00 0.00 0.00 50.45 -19.00 41 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 48.18 -18.38 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 46.21 -17.86 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 44.24 -17.35 41 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 42.27 -18.66 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 40.31 -18.06 41 0 40 0
29JUN27 800.00 C 51.80 51.80 51.80 38.34 -17.47 41 100 100 +99
29JUN27 810.00 C 0.00 0.00 0.00 36.46 -16.82 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 34.99 -16.32 41 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 33.53 -15.81 41 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 32.06 -15.31 41 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 30.59 -14.81 41 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 29.13 -14.30 41 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 27.66 -13.80 41 0 31 0
TOTAL CALL 6,155 54,827 +3,641
10JUL26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 580.00 P 0.10 0.80 0.10 0.00 -0.01 0 46 34 +22
10JUL26 590.00 P 0.80 7.03 0.74 3.00 +2.99 0 359 0 -150
10JUL26 600.00 P 2.24 16.00 2.24 13.00 +12.91 0 411 0 -120
10JUL26 610.00 P 0.80 26.00 0.30 23.00 +22.56 0 225 0 -278
10JUL26 620.00 P 2.00 33.00 1.55 33.00 +31.49 0 336 0 -118
10JUL26 630.00 P 6.96 14.40 6.96 43.00 +38.95 0 56 0 -102
10JUL26 640.00 P 14.00 28.90 14.00 53.00 +44.38 0 35 0 -86
10JUL26 650.00 P 23.00 66.07 23.00 63.00 +47.47 0 59 0 -107
10JUL26 660.00 P 32.00 39.00 32.00 73.00 +49.60 0 20 0 -70
10JUL26 670.00 P 48.00 48.00 48.00 83.00 +50.26 0 10 0 -80
10JUL26 680.00 P 0.00 0.00 0.00 93.00 +50.46 0 0 0 -20
10JUL26 690.00 P 62.00 62.00 62.00 103.00 +50.50 0 1 0 -19
10JUL26 700.00 P 65.00 100.00 65.00 113.00 +50.50 0 6 0 -27
10JUL26 710.00 P 0.00 0.00 0.00 123.00 +50.50 0 0 0 0
10JUL26 720.00 P 0.00 0.00 0.00 133.00 +50.50 0 0 0 -1
10JUL26 730.00 P 0.00 0.00 0.00 143.00 +50.50 0 0 0 0
10JUL26 740.00 P 0.00 0.00 0.00 153.00 +50.50 0 0 0 0
10JUL26 750.00 P 0.00 0.00 0.00 163.00 +50.50 0 0 0 0
10JUL26 760.00 P 0.00 0.00 0.00 173.00 +50.50 0 0 0 0
10JUL26 770.00 P 0.00 0.00 0.00 183.00 +50.50 0 0 0 0
10JUL26 780.00 P 0.00 0.00 0.00 193.00 +50.50 0 0 0 0
10JUL26 790.00 P 0.00 0.00 0.00 203.00 +50.50 0 0 0 0
17JUL26 540.00 P 1.42 3.20 1.42 2.06 +1.99 49 66 73 +61
17JUL26 550.00 P 2.29 4.20 1.93 3.57 +3.41 49 32 25 +20
17JUL26 560.00 P 3.60 7.35 3.43 5.79 +5.45 49 91 51 +50
17JUL26 570.00 P 1.40 10.00 1.40 8.82 +8.10 50 74 66 +60
17JUL26 580.00 P 2.22 15.05 2.22 12.85 +11.50 50 243 182 +162
17JUL26 590.00 P 3.60 18.20 3.60 17.58 +15.21 49 130 76 +48
17JUL26 600.00 P 5.90 24.20 5.30 24.01 +20.04 51 567 576 +501
17JUL26 610.00 P 9.00 27.50 8.72 30.09 +23.84 49 35 89 +1
17JUL26 620.00 P 11.60 39.35 11.60 38.79 +29.48 53 47 99 +14
17JUL26 630.00 P 16.00 40.00 16.00 45.98 +32.64 49 6 21 +5
17JUL26 640.00 P 23.00 26.50 23.00 54.81 +36.43 49 13 93 +13
17JUL26 650.00 P 30.00 57.20 30.00 64.03 +39.67 49 26 78 +21
17JUL26 660.00 P 0.00 0.00 0.00 73.53 +43.20 49 0 229 0
17JUL26 670.00 P 0.00 0.00 0.00 83.24 +45.45 49 0 1 0
17JUL26 680.00 P 0.00 0.00 0.00 93.08 +47.16 49 0 10 0
17JUL26 690.00 P 0.00 0.00 0.00 106.10 +51.49 88 0 24 0
17JUL26 700.00 P 100.00 100.00 100.00 115.74 +52.00 91 5 5 +5
17JUL26 710.00 P 0.00 0.00 0.00 124.32 +51.15 83 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 133.00 +50.18 0 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 143.00 +50.38 0 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 153.00 +50.47 0 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 163.00 +48.85 0 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 173.00 +49.35 0 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 183.00 +50.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 7 0
30JUL26 430.00 P 0.32 0.32 0.32 0.06 +0.05 49 1 4 +1
30JUL26 440.00 P 0.00 0.00 0.00 0.11 +0.10 49 0 22 0
30JUL26 450.00 P 0.34 0.77 0.34 0.21 +0.20 49 24 49 +24
30JUL26 460.00 P 0.78 0.78 0.78 0.36 +0.34 49 5 16 +5
30JUL26 470.00 P 0.39 1.25 0.39 0.63 +0.59 49 61 99 +10
30JUL26 480.00 P 1.51 1.51 1.51 0.98 +0.90 49 1 53 +1
30JUL26 490.00 P 1.64 2.00 1.43 1.52 +1.37 49 95 127 +50
30JUL26 500.00 P 1.12 2.92 1.12 2.33 +2.06 49 637 663 +570
30JUL26 510.00 P 4.00 4.00 4.00 3.41 +2.95 49 2 131 +2
30JUL26 520.00 P 2.02 5.39 2.02 4.87 +4.13 49 55 61 +15
30JUL26 530.00 P 3.06 7.32 3.06 6.73 +5.56 49 545 656 +542
30JUL26 540.00 P 3.00 8.18 3.00 8.90 +7.12 49 88 177 +42
30JUL26 550.00 P 3.80 11.90 3.80 11.70 +9.02 49 104 208 +77
30JUL26 560.00 P 5.33 16.00 5.33 15.20 +11.41 50 89 545 -13
30JUL26 570.00 P 6.35 20.10 5.58 19.27 +13.99 50 413 2,467 +81
30JUL26 580.00 P 8.50 24.65 8.50 23.86 +16.64 50 306 417 +139
30JUL26 590.00 P 12.30 30.15 12.30 28.63 +19.26 50 55 1,186 -6
30JUL26 600.00 P 15.00 33.84 14.50 33.50 +21.69 48 105 1,074 +66
30JUL26 610.00 P 20.30 42.00 20.30 41.31 +25.90 51 276 819 -246
30JUL26 620.00 P 41.88 43.00 41.88 46.84 +27.52 49 11 394 -9
30JUL26 630.00 P 0.00 0.00 0.00 53.98 +30.50 49 0 247 0
30JUL26 640.00 P 35.05 60.50 35.05 61.70 +32.96 49 4 388 +2
30JUL26 650.00 P 59.06 71.00 59.06 69.78 +34.93 49 25 621 -20
30JUL26 660.00 P 46.00 46.00 46.00 75.79 +35.30 41 12 272 +12
30JUL26 670.00 P 55.00 91.79 55.00 89.50 +42.38 57 11 407 -1
30JUL26 680.00 P 0.00 0.00 0.00 95.87 +41.68 49 0 350 0
30JUL26 690.00 P 108.00 108.00 108.00 108.00 +46.16 60 1 224 +1
30JUL26 700.00 P 114.00 114.00 114.00 115.74 +45.94 55 1 358 -1
30JUL26 710.00 P 0.00 0.00 0.00 127.49 +49.41 65 0 288 0
30JUL26 720.00 P 106.99 138.23 106.99 133.60 +46.83 49 40 364 -5
30JUL26 730.00 P 120.00 120.00 120.00 143.55 +45.04 51 5 203 -5
30JUL26 740.00 P 0.00 0.00 0.00 153.96 +46.28 57 0 155 0
30JUL26 750.00 P 0.00 0.00 0.00 167.47 +52.05 78 0 308 0
30JUL26 760.00 P 0.00 0.00 0.00 173.02 +47.19 49 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 185.77 +48.57 76 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 193.00 +48.14 0 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 203.00 +48.44 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 213.00 +47.14 0 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 223.00 +47.28 0 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 233.00 +47.71 0 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 243.00 +48.29 0 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 253.00 +48.58 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 263.00 +50.50 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 273.00 +50.50 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 283.00 +50.50 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 293.00 +50.50 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 303.00 +50.50 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 313.00 +50.50 0 0 0 0
28AUG26 520.00 P 7.20 14.10 7.20 14.10 +8.87 47 21 504 +14
28AUG26 530.00 P 13.80 15.00 13.80 16.75 +10.19 47 41 74 +31
28AUG26 540.00 P 10.42 20.00 10.42 20.00 +11.80 47 10 38 +9
28AUG26 550.00 P 13.20 23.48 13.15 23.59 +13.32 47 81 149 +72
28AUG26 560.00 P 15.32 24.00 15.32 27.51 +14.71 46 4 130 +2
28AUG26 570.00 P 19.00 32.86 19.00 31.89 +16.36 46 35 2,197 +31
28AUG26 580.00 P 20.64 36.96 20.64 36.53 +18.09 46 302 1,439 +265
28AUG26 590.00 P 25.00 43.68 25.00 43.68 +21.95 48 103 557 +79
28AUG26 600.00 P 29.60 47.90 29.60 48.11 +22.68 47 47 1,161 +25
28AUG26 610.00 P 38.00 38.80 38.00 54.27 +24.72 47 22 346 +2
28AUG26 620.00 P 41.00 60.00 41.00 60.65 +26.45 47 11 293 0
28AUG26 630.00 P 67.42 67.42 67.42 67.57 +28.62 47 1 331 0
28AUG26 640.00 P 0.00 0.00 0.00 72.46 +28.13 44 0 422 0
28AUG26 650.00 P 57.75 57.75 57.75 79.53 +28.95 43 2 386 -1
28AUG26 660.00 P 0.00 0.00 0.00 87.91 +31.30 44 0 144 0
28AUG26 670.00 P 0.00 0.00 0.00 94.96 +31.85 43 0 180 0
28AUG26 680.00 P 0.00 0.00 0.00 105.83 +35.30 47 0 226 0
28AUG26 690.00 P 0.00 0.00 0.00 112.08 +34.23 43 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 125.06 +39.86 51 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 128.59 +38.17 40 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 139.88 +38.75 46 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 149.31 +39.86 46 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 159.50 +42.56 49 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 168.50 +41.87 49 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 174.43 +39.31 31 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 187.88 +45.32 51 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 196.84 +44.80 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 206.99 +45.15 51 0 15 0
28AUG26 800.00 P 182.00 182.00 182.00 215.87 +45.24 48 1 1 +1
28AUG26 810.00 P 0.00 0.00 0.00 225.55 +48.45 48 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 235.24 +46.20 48 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 244.84 +48.88 47 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 253.76 +48.20 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 264.22 +49.06 43 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 275.19 +50.36 54 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 284.73 +50.16 52 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 293.95 +49.64 42 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 304.07 +49.97 47 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 314.47 +50.54 54 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 324.18 +50.41 52 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 333.79 +50.15 43 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 343.82 +50.29 47 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 353.77 +50.35 47 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 363.76 +50.43 49 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 373.68 +50.42 47 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 383.64 +50.46 47 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 393.61 +50.49 47 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 403.57 +50.50 47 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 413.54 +50.52 47 0 15 0
29SEP26 320.00 P 0.83 0.83 0.80 0.05 +0.04 44 35 283 +5
29SEP26 330.00 P 0.00 0.00 0.00 0.09 +0.07 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.14 +0.11 44 0 31 0
29SEP26 350.00 P 1.00 1.00 1.00 0.21 +0.16 44 30 102 +30
29SEP26 360.00 P 0.00 0.00 0.00 0.34 +0.26 45 0 28 0
29SEP26 370.00 P 1.52 1.52 1.52 0.49 +0.37 44 1 125 0
29SEP26 380.00 P 1.47 1.85 1.47 0.70 +0.50 44 62 131 +48
29SEP26 390.00 P 0.00 0.00 0.00 1.01 +0.72 44 0 95 0
29SEP26 400.00 P 1.78 2.36 1.78 1.37 +0.95 44 2 630 0
29SEP26 410.00 P 0.00 0.00 0.00 1.89 +1.28 44 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 2.51 +1.67 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 3.27 +2.10 44 0 183 0
29SEP26 440.00 P 4.29 4.29 4.22 4.24 +2.67 44 80 1,671 +80
29SEP26 450.00 P 0.00 0.00 0.00 5.34 +3.26 44 0 2,883 0
29SEP26 460.00 P 6.46 7.50 6.46 6.95 +4.23 45 5 1,513 +5
29SEP26 470.00 P 0.00 0.00 0.00 8.27 +4.79 44 0 202 0
29SEP26 480.00 P 6.60 10.00 6.60 10.20 +5.77 44 3 577 +3
29SEP26 490.00 P 8.00 11.90 8.00 12.24 +6.72 44 3 127 +3
29SEP26 500.00 P 9.15 10.00 9.15 14.73 +7.88 44 3 458 0
29SEP26 510.00 P 11.98 17.13 11.98 17.91 +9.30 45 4 92 +1
29SEP26 520.00 P 13.00 20.70 13.00 20.96 +10.84 45 4 167 +2
29SEP26 530.00 P 15.05 24.20 15.05 24.25 +11.74 45 20 246 +18
29SEP26 540.00 P 17.00 24.73 17.00 27.75 +12.96 45 26 576 -5
29SEP26 550.00 P 20.50 28.50 20.50 31.82 +14.31 45 6 193 +6
29SEP26 560.00 P 23.36 37.28 23.36 36.16 +15.91 45 65 334 +65
29SEP26 570.00 P 37.55 42.00 37.55 41.82 +18.34 46 3 489 0
29SEP26 580.00 P 31.30 48.00 31.30 45.90 +19.01 45 19 681 +15
29SEP26 590.00 P 34.00 48.00 34.00 51.63 +20.99 45 27 717 +26
29SEP26 600.00 P 38.00 60.78 38.00 58.30 +23.47 46 49 1,942 +18
29SEP26 610.00 P 0.00 0.00 0.00 63.66 +24.86 46 0 1,335 0
29SEP26 620.00 P 0.00 0.00 0.00 68.85 +25.33 44 0 224 0
29SEP26 630.00 P 0.00 0.00 0.00 75.32 +26.01 44 0 359 0
29SEP26 640.00 P 0.00 0.00 0.00 82.14 +27.32 44 0 490 0
29SEP26 650.00 P 73.14 73.14 73.14 87.46 +26.99 43 20 492 0
29SEP26 660.00 P 0.00 0.00 0.00 98.68 +31.75 47 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 105.73 +32.24 46 0 247 0
29SEP26 680.00 P 0.00 0.00 0.00 113.98 +36.18 47 0 292 0
29SEP26 690.00 P 92.11 98.14 92.11 122.18 +35.52 47 4 271 -1
29SEP26 700.00 P 0.00 0.00 0.00 131.32 +37.06 48 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 134.58 +32.93 42 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 147.10 +37.91 47 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 156.17 +38.94 48 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 164.74 +39.45 48 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 174.14 +40.69 49 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 182.22 +40.17 47 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 192.63 +41.95 50 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 203.02 +44.27 52 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 210.84 +43.70 50 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 218.49 +41.99 47 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 230.39 +45.12 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 238.82 +44.94 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 247.80 +44.24 49 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 256.44 +43.99 46 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 266.63 +44.93 48 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 276.50 +45.66 49 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 286.14 +49.37 49 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 295.89 +49.64 49 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 305.26 +49.43 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 315.75 +50.28 51 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 325.68 +50.55 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 335.46 +50.66 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 345.49 +50.93 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 356.69 +52.35 59 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 366.25 +52.13 59 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 375.62 +51.70 57 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 384.60 +50.83 53 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 395.84 +52.20 60 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 404.37 +50.86 53 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 414.29 +50.91 54 0 0 0
29OCT26 540.00 P 30.00 31.50 30.00 34.43 +14.42 44 24 24 +24
29OCT26 550.00 P 27.53 37.04 27.53 38.90 +16.01 45 21 19 +19
29OCT26 560.00 P 38.20 38.20 38.20 43.45 +16.87 45 1 9 +1
29OCT26 570.00 P 33.43 40.31 33.43 47.91 +17.53 44 16 17 +16
29OCT26 580.00 P 36.20 53.11 36.20 53.44 +19.21 45 34 17 +15
29OCT26 590.00 P 40.41 55.00 40.41 59.07 +20.77 45 16 60 +1
29OCT26 600.00 P 45.05 55.12 44.85 65.79 +23.68 46 46 34 +16
29OCT26 610.00 P 55.74 56.79 55.74 71.71 +24.95 46 8 4 +4
29OCT26 620.00 P 0.00 0.00 0.00 77.33 +25.65 45 0 55 0
29OCT26 630.00 P 68.23 68.23 68.23 84.88 +27.97 46 2 58 -2
29OCT26 640.00 P 0.00 0.00 0.00 87.87 +25.16 43 0 1 0
29OCT26 650.00 P 0.00 0.00 0.00 95.88 +27.34 44 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 101.97 +29.16 43 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 109.37 +28.10 43 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 116.55 +28.60 43 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 127.26 +32.61 46 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 132.43 +30.93 43 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 144.20 +35.29 47 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 153.94 +38.73 48 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 160.62 +36.95 47 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 170.78 +40.05 48 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 174.58 +34.78 43 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 187.70 +39.79 48 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 192.63 +36.52 44 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 206.33 +41.58 50 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 214.86 +41.44 49 0 0 0
30DEC26 380.00 P 3.30 4.01 3.30 4.27 +2.23 43 2 563 +2
30DEC26 390.00 P 3.80 4.69 3.80 5.30 +2.72 43 6 148 +6
30DEC26 400.00 P 5.03 6.65 5.03 6.44 +3.14 43 21 1,750 +5
30DEC26 410.00 P 0.00 0.00 0.00 7.71 +3.72 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 9.29 +4.50 43 0 46 0
30DEC26 430.00 P 10.85 10.85 10.01 10.87 +4.97 43 18 285 -12
30DEC26 440.00 P 12.00 12.00 12.00 12.86 +5.82 43 1 217 +1
30DEC26 450.00 P 11.00 11.00 11.00 14.97 +6.63 43 2 154 -1
30DEC26 460.00 P 11.00 11.00 11.00 17.14 +7.23 43 1 426 +1
30DEC26 470.00 P 18.51 18.51 18.51 19.87 +8.39 43 1 246 0
30DEC26 480.00 P 17.20 24.00 17.20 22.61 +9.19 43 4 144 +4
30DEC26 490.00 P 24.00 25.66 24.00 26.30 +10.78 44 51 100 +51
30DEC26 500.00 P 20.88 26.00 20.88 29.01 +10.86 43 12 97 +12
30DEC26 510.00 P 0.00 0.00 0.00 33.38 +12.53 44 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 36.96 +13.58 44 0 66 0
30DEC26 530.00 P 29.97 38.30 29.97 40.93 +14.69 44 32 93 +22
30DEC26 540.00 P 0.00 0.00 0.00 45.16 +15.88 44 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 49.66 +16.29 44 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 54.29 +19.08 43 0 160 0
30DEC26 570.00 P 47.09 47.09 47.09 59.32 +18.41 43 1 359 +1
30DEC26 580.00 P 0.00 0.00 0.00 64.42 +19.48 44 0 102 0
30DEC26 590.00 P 55.00 55.00 55.00 70.33 +22.23 44 1 339 0
30DEC26 600.00 P 55.76 55.76 55.76 76.11 +23.39 44 2 2,122 0
30DEC26 610.00 P 0.00 0.00 0.00 82.16 +25.03 44 0 25 0
30DEC26 620.00 P 0.00 0.00 0.00 88.27 +24.43 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 94.81 +26.79 44 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 101.65 +28.16 44 0 1,136 0
30DEC26 650.00 P 0.00 0.00 0.00 107.79 +27.21 44 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 111.90 +25.29 42 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 122.02 +29.16 44 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 130.20 +30.70 45 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 138.64 +32.41 45 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 145.11 +32.12 45 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 153.82 +34.04 46 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 162.20 +35.14 46 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 170.00 +35.47 46 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 178.18 +40.29 46 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 187.10 +37.84 47 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 195.36 +42.59 47 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 204.23 +43.57 47 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 208.00 +39.42 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 221.30 +44.78 47 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 230.16 +45.66 47 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 234.48 +41.60 43 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 243.44 +42.11 43 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 252.43 +42.62 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 261.54 +43.22 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 272.65 +45.76 45 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 280.11 +44.33 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 289.42 +44.72 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 298.77 +45.13 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 308.17 +45.56 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 317.71 +46.09 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 327.27 +46.41 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 336.84 +46.70 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 346.44 +47.00 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 356.69 +47.93 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 366.25 +48.14 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 375.62 +48.06 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 385.23 +48.13 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 395.84 +49.18 46 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 404.76 +48.52 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 414.55 +48.72 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 9.40 +4.23 41 0 180 0
30MAR27 400.00 P 10.00 10.00 10.00 11.00 +4.55 41 1 536 +1
30MAR27 410.00 P 0.00 0.00 0.00 12.65 +5.23 41 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 14.78 +6.18 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 16.92 +6.74 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 19.11 +7.34 41 0 23 0
30MAR27 450.00 P 20.12 22.80 20.12 21.87 +8.46 41 2 53 +2
30MAR27 460.00 P 0.00 0.00 0.00 24.64 +9.12 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 27.42 +9.78 41 0 13 0
30MAR27 480.00 P 24.98 24.98 24.98 30.77 +10.99 41 3 5 +3
30MAR27 490.00 P 28.50 28.50 28.50 34.24 +11.81 41 1 3 +1
30MAR27 500.00 P 0.00 0.00 0.00 37.72 +12.54 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 42.74 +14.81 42 0 25 0
30MAR27 520.00 P 46.00 46.00 46.00 47.09 +16.09 42 1 21 +1
30MAR27 530.00 P 51.00 51.00 51.00 50.90 +16.46 42 1 30 +1
30MAR27 540.00 P 0.00 0.00 0.00 55.50 +17.61 42 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 60.21 +18.84 42 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 65.02 +19.48 42 0 10 0
30MAR27 570.00 P 0.00 0.00 0.00 70.31 +19.22 42 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 75.74 +21.02 42 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 81.29 +22.30 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 87.31 +22.48 42 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 93.43 +23.45 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 99.60 +25.23 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 105.81 +25.45 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 111.95 +26.44 42 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 120.09 +29.16 43 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 126.92 +30.14 43 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 132.83 +30.92 43 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 141.18 +34.25 43 0 61 0
30MAR27 690.00 P 128.00 128.00 128.00 148.71 +31.82 44 1 11 -1
30MAR27 700.00 P 0.00 0.00 0.00 156.26 +36.20 44 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 163.85 +37.19 44 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 171.49 +38.20 44 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 179.59 +39.47 44 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 187.78 +40.38 44 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 196.00 +41.30 45 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 204.25 +42.22 45 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 212.55 +43.16 45 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 220.88 +44.04 45 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 229.30 +44.54 45 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 237.89 +45.18 45 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 246.53 +45.85 45 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 255.16 +46.48 46 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 263.83 +47.10 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 272.65 +47.63 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 281.56 +48.04 46 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 284.43 +42.40 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 293.46 +42.88 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 302.54 +43.37 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 311.64 +43.85 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 320.92 +44.30 41 0 0 0
29JUN27 540.00 P 67.47 67.47 67.47 65.62 +15.24 42 1 1 +1
29JUN27 550.00 P 71.83 71.83 71.83 70.84 +16.07 42 1 1 +1
29JUN27 560.00 P 0.00 0.00 0.00 76.07 +16.89 42 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 81.32 +17.72 42 0 0 0
29JUN27 580.00 P 87.00 87.00 87.00 86.62 +18.57 42 10 11 +10
29JUN27 590.00 P 0.00 0.00 0.00 92.41 +19.46 42 0 7 0
29JUN27 600.00 P 88.00 88.00 88.00 98.45 +20.29 42 1 12 +1
29JUN27 610.00 P 0.00 0.00 0.00 104.51 +21.11 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 110.60 +21.95 42 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 116.73 +22.78 42 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 123.37 +25.22 42 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 130.20 +24.46 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 137.06 +25.27 43 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 143.94 +26.07 43 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 150.87 +26.88 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 158.05 +27.74 43 0 1 0
29JUN27 700.00 P 133.14 133.14 133.14 165.62 +32.48 43 1 16 0
29JUN27 710.00 P 0.00 0.00 0.00 173.20 +33.42 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 180.81 +34.37 43 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 182.97 +29.84 41 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 190.45 +30.58 41 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 198.21 +31.33 41 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 206.20 +31.98 41 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 214.21 +32.63 41 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 222.26 +33.30 41 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 230.33 +33.95 41 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 238.46 +34.62 41 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 246.71 +35.32 41 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 255.26 +35.89 41 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 263.83 +36.46 41 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 272.65 +37.26 41 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 281.56 +38.11 41 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 289.71 +38.18 41 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 298.42 +38.76 41 0 0 0
TOTAL PUT 7,370 69,104 +2,195
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$ 3.80
30JUL26 2.80 C 0.00 0.00 0.00 1.02 +0.03 123 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.92 +0.03 112 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.82 +0.03 101 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.72 +0.03 91 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.62 +0.03 81 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.52 +0.03 71 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
30JUL26 3.50 C 0.33 0.33 0.33 0.31 +0.02 44 201 0 0
30JUL26 3.60 C 0.23 0.23 0.23 0.21 +0.02 33 201 0 -300
30JUL26 3.70 C 0.00 0.00 0.00 0.12 +0.01 27 30 0 -400
30JUL26 3.80 C 0.00 0.00 0.00 0.06 0.00 26 30 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 +0.01 30 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 30 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 45 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 54 0 108 0
30JUL26 4.70 C 0.01 0.01 0.01 0.01 0.00 58 5 135 -5
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.02 +0.03 82 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.92 +0.01 75 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.82 +0.01 68 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.72 +0.01 61 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.62 +0.01 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 0.00 23 0 60 0
28AUG26 4.00 C 0.05 0.05 0.05 0.04 0.00 24 20 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.01 25 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 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 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.02 +0.01 64 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 +0.01 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 +0.01 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 +0.01 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 +0.02 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 0.00 23 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 0.00 23 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 0.00 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.01 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 +0.01 23 0 90 0
29SEP26 4.00 C 0.08 0.08 0.08 0.07 0.00 23 5 267 +5
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 25 0 430 0
29SEP26 4.30 C 0.02 0.02 0.02 0.02 -0.01 23 10 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.02 +0.01 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.92 +0.01 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.33 +0.02 23 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.26 +0.01 22 0 120 0
29OCT26 3.70 C 0.00 0.00 0.00 0.20 0.00 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 -0.01 21 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 0.03 -0.01 21 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 1.02 +0.01 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.02 23 0 120 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.01 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.01 23 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.01 23 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.01 25 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 31 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 1.03 +0.02 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 +0.01 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 +0.01 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 0.00 21 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 +0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 0.00 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 +0.01 24 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 +0.01 24 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 23 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 23 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 23 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 23 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 0.00 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 1.03 +0.02 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.83 0.00 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 -0.01 22 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.33 -0.02 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.29 -0.01 22 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 -0.01 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 -0.01 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29JUN27 4.50 C 0.11 0.11 0.11 0.12 -0.01 22 5 5 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.10 -0.01 22 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 -0.02 21 0 1,517 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 401 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
TOTAL CALL 507 30,739 -695
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 100 0
30JUL26 3.60 P 0.05 0.05 0.05 0.04 -0.01 25 30 44 +30
30JUL26 3.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 333 0
30JUL26 3.80 P 0.00 0.00 0.00 0.14 -0.01 26 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.21 -0.01 24 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.30 0.00 26 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.39 -0.01 22 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.49 0.00 27 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.59 0.00 31 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.69 0.00 36 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.78 -0.02 0 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.88 -0.02 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.98 -0.02 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.08 -0.02 0 0 182 0
30JUL26 4.90 P 0.00 0.00 0.00 1.18 -0.02 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.32 +0.02 92 0 60 0
30JUL26 5.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.78 -0.02 0 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 41 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 0.00 22 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 0.00 22 0 62 0
28AUG26 3.80 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.24 0.00 23 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.40 0.00 22 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.50 0.00 26 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.59 0.00 23 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.69 0.00 26 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.78 -0.02 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.88 -0.02 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.98 -0.02 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.08 -0.02 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.32 +0.02 61 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 21 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 0.06 -0.01 21 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.01 22 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 0.00 23 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 -0.01 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 0.00 23 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.43 -0.01 25 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.01 24 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.59 -0.01 19 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 0.00 27 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 -0.01 24 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 -0.02 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 -0.02 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.08 -0.02 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.18 -0.02 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.32 +0.02 49 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 -0.02 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.78 -0.02 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.03 -0.02 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.28 -0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.03 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.28 -0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.03 -0.01 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 0.01 -0.01 21 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 22 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 0.05 -0.01 21 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.28 0.00 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 60 0
29OCT26 4.10 P 0.00 0.00 0.00 0.43 -0.02 22 0 60 0
29OCT26 4.20 P 0.00 0.00 0.00 0.52 +0.01 24 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 0.00 24 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.79 -0.01 22 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 24 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 0.00 24 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 +0.01 24 0 1,154 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.01 25 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.01 24 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 0.00 25 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 0.00 25 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 0.00 25 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.65 0.00 27 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 -0.01 26 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 0.00 29 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 -0.01 29 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 -0.01 31 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 -0.01 33 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.22 -0.01 35 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.33 -0.01 38 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 -0.02 41 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.83 -0.01 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.08 0.00 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.32 -0.01 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.57 0.00 55 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.81 -0.01 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.04 -0.03 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.29 -0.02 51 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.55 -0.01 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.80 0.00 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 24 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 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 0.00 24 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 0.00 23 0 100 0
30MAR27 3.60 P 0.24 0.24 0.24 0.22 0.00 24 3 39 +3
30MAR27 3.70 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 0.00 24 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 0.00 24 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 -0.01 24 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 -0.01 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 0.00 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.01 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.75 -0.01 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 -0.01 26 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 -0.01 26 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 -0.01 28 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.13 -0.01 30 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.23 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.33 -0.01 33 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.57 -0.02 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.83 -0.01 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.08 -0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.32 -0.01 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.57 -0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.81 -0.01 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 -0.01 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.29 -0.02 45 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.55 -0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.80 -0.01 54 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.13 -0.01 23 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.24 -0.02 23 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.29 -0.03 23 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 -0.02 23 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.40 -0.03 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 -0.02 23 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 -0.02 24 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.85 -0.03 24 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.94 -0.02 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.33 -0.01 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.58 -0.01 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.83 -0.02 36 0 0 0
TOTAL PUT 33 15,125 +33
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$ 9.92
30JUL26 7.50 C 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.97 -0.04 61 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.73 -0.03 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.48 -0.09 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.25 -0.06 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.99 -0.08 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.79 -0.07 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.59 -0.09 36 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.44 -0.07 36 0 82 0
30JUL26 10.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 158 0
30JUL26 10.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 117 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 1,944 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.48 -0.06 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.23 -0.09 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.02 -0.07 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.76 -0.10 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.55 -0.09 40 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.34 -0.09 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.14 -0.07 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.97 -0.06 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.79 -0.07 37 0 0 0
28AUG26 9.75 C 0.65 0.65 0.65 0.67 -0.04 39 20 80 +20
28AUG26 10.00 C 0.00 0.00 0.00 0.54 -0.05 38 0 410 0
28AUG26 10.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 87 0
28AUG26 11.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.94 -0.15 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 -0.09 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.48 -0.11 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.23 -0.14 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.06 -0.06 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 -0.07 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.62 -0.07 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 -0.06 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.19 -0.10 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.03 -0.06 38 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 -0.07 38 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 -0.06 38 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.04 38 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 48 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.54 -0.05 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.31 -0.07 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.06 -0.08 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.86 -0.08 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.66 -0.07 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.48 -0.05 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.30 -0.05 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.11 -0.04 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.97 -0.06 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.81 -0.09 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.73 -0.05 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.39 -0.02 38 0 3 0
29OCT26 11.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.59 -0.06 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.38 -0.05 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 -0.05 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.98 -0.06 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.80 -0.06 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.63 -0.05 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.48 -0.05 40 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 -0.04 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.20 -0.04 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.04 39 0 0 0
30DEC26 10.00 C 0.94 0.94 0.94 0.96 -0.04 38 1 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 -0.03 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.61 -0.02 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.02 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 -0.01 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 0.00 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 0.00 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 0.00 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 39 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.62 -0.06 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.44 -0.05 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.32 +0.01 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.04 39 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 1.99 -0.04 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.84 -0.04 38 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.69 -0.04 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.56 -0.03 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.40 -0.06 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 -0.02 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.20 -0.03 38 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 -0.02 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 -0.02 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.01 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
30MAR27 12.50 C 0.53 0.53 0.53 0.46 -0.01 37 1 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 0.00 37 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 0.00 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 2.76 -0.07 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.58 -0.08 36 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.42 -0.07 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.26 -0.07 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.11 -0.07 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.97 -0.07 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.83 -0.07 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.71 -0.06 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.59 -0.06 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.51 -0.02 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.41 -0.04 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 -0.05 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.03 -0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.88 -0.05 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.75 -0.05 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 -0.04 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 -0.04 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 -0.03 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 6 0
TOTAL CALL 22 14,094 +20
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 38 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 38 0 17 0
30JUL26 9.25 P 0.11 0.11 0.11 0.11 0.00 39 10 250 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 0.00 39 0 84 0
30JUL26 9.75 P 0.30 0.30 0.27 0.27 0.00 38 12 59 +11
30JUL26 10.00 P 0.38 0.38 0.38 0.40 +0.01 39 40 180 +20
30JUL26 10.50 P 0.00 0.00 0.00 0.74 +0.03 41 0 60 0
30JUL26 11.00 P 0.00 0.00 0.00 1.13 +0.02 38 0 148 0
30JUL26 11.50 P 0.00 0.00 0.00 1.59 +0.08 38 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 2.08 +0.07 0 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.61 +0.10 63 0 775 0
30JUL26 13.00 P 0.00 0.00 0.00 3.08 +0.07 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.58 +0.07 0 0 0 -30
30JUL26 14.00 P 0.00 0.00 0.00 4.08 +0.07 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 4.58 +0.07 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.08 +0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.58 +0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.08 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.58 +0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.08 +0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.58 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.08 +0.07 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.58 +0.07 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 9.08 +0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.01 39 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 0.00 39 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 0.00 38 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.19 0.00 38 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.59 +0.01 38 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 0.89 0.00 38 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.27 +0.04 39 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.68 +0.04 39 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.15 +0.08 43 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.62 +0.09 45 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.08 +0.07 0 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.58 +0.05 0 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 4.08 +0.07 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.58 +0.07 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.08 +0.07 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.58 +0.07 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.08 +0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.58 +0.07 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.08 +0.07 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.58 +0.07 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.08 +0.07 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.58 +0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.08 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 8.25 P 0.15 0.15 0.15 0.15 +0.01 37 50 110 +50
29SEP26 8.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 +0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.02 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 +0.03 37 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.03 37 0 69 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 +0.04 37 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 +0.06 37 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 -0.02 36 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 +0.06 36 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 +0.07 35 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 +0.06 26 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.25 +0.05 0 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.73 +0.06 0 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 +0.05 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.68 +0.07 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.17 +0.05 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.69 +0.10 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 +0.13 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.71 +0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.17 +0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.66 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.24 +0.18 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.73 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.23 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.73 +0.07 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29OCT26 8.00 P 0.16 0.16 0.16 0.16 +0.01 37 50 50 +50
29OCT26 8.25 P 0.21 0.21 0.21 0.21 +0.01 37 50 50 +50
29OCT26 8.50 P 0.00 0.00 0.00 0.28 +0.02 37 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 +0.03 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
29OCT26 9.25 P 0.54 0.54 0.54 0.54 +0.02 37 10 15 +10
29OCT26 9.50 P 0.63 0.63 0.63 0.66 +0.03 37 6 4,022 +6
29OCT26 9.75 P 0.00 0.00 0.00 0.78 +0.03 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.97 +0.08 39 0 11 0
29OCT26 10.50 P 1.22 1.24 1.22 1.30 +0.09 39 30 60 +30
29OCT26 11.00 P 0.00 0.00 0.00 1.59 +0.03 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.98 +0.04 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.42 +0.06 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.86 +0.07 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.31 +0.06 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.27 +0.09 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.23 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 12 0
30DEC26 8.00 P 0.24 0.24 0.24 0.28 +0.02 37 6 6 +6
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
30DEC26 8.50 P 0.39 0.39 0.39 0.42 +0.02 37 15 15 +5
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 53 0
30DEC26 9.25 P 0.68 0.68 0.68 0.71 +0.03 37 16 43 +16
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.03 37 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 +0.03 36 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.09 +0.03 36 0 55 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 -0.04 36 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.75 +0.05 36 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 +0.03 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 +0.04 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 +0.04 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 +0.04 35 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.81 +0.04 33 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 +0.05 31 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.75 +0.05 0 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.23 +0.05 0 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.76 +0.10 35 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.25 +0.11 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.73 +0.10 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.67 +0.07 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.24 +0.11 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.73 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.23 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.73 +0.07 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 +0.03 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.66 +0.03 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 +0.03 36 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 +0.04 36 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 +0.04 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.05 36 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 1.26 +0.05 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 +0.05 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.87 +0.03 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.23 +0.02 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.62 +0.03 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 3.03 +0.04 35 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.45 +0.04 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.89 +0.03 34 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.36 +0.04 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.83 +0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.32 +0.07 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.80 +0.07 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.28 +0.07 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.77 +0.07 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.26 +0.07 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.75 +0.07 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.24 +0.07 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.74 +0.07 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.23 +0.07 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.73 +0.07 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.37 0.00 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.44 0.00 36 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 -0.01 36 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 0.00 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 0.00 35 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 0.00 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.88 -0.03 35 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 1.00 0.00 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 -0.01 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.25 0.00 35 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.39 +0.01 35 0 50 0
29JUN27 10.50 P 0.00 0.00 0.00 1.68 -0.01 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.01 +0.02 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.37 +0.02 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.78 +0.02 36 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.18 +0.03 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.59 +0.04 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 +0.04 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.45 +0.05 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.90 +0.05 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.36 +0.05 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.83 +0.06 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.30 +0.05 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.79 +0.07 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.27 +0.06 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.76 +0.07 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.25 +0.07 36 0 0 0
TOTAL PUT 295 23,603 +224
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$ 0.94
30JUL26 0.50 C 0.00 0.00 0.00 0.45 0.00 184 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.40 0.00 160 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.35 0.00 138 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.30 0.00 118 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.25 0.00 98 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.20 0.00 80 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.15 0.00 63 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.04 0.00 50 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.45 0.00 114 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.40 0.00 99 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.35 0.00 85 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.30 -0.01 72 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.25 -0.01 60 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.16 0.00 51 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
28AUG26 1.00 C 0.04 0.04 0.04 0.03 -0.01 37 6 11 +6
28AUG26 1.05 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 13 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.45 0.00 85 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.41 +0.01 93 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.35 0.00 63 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.26 0.00 58 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 43 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.45 0.00 70 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.41 0.00 78 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.31 0.00 57 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.41 0.00 59 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.32 0.00 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.16 -0.01 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.09 0.00 42 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.07 -0.01 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 0.00 43 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.47 0.00 63 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.42 0.00 54 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.38 0.00 54 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 0.00 45 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 0.00 45 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 0.00 44 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 0.00 39 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 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.47 0.00 52 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.13 0.00 43 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.10 0.00 43 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.09 0.00 44 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 0.00 44 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 0.00 44 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
TOTAL CALL 6 2,256 +6
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 121 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 83 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 0.00 40 0 234 0
30JUL26 1.00 P 0.00 0.00 0.00 0.07 0.00 35 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.11 0.00 0 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.26 +0.01 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.66 +0.01 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 77 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.17 +0.01 42 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.21 0.00 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.31 +0.01 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.66 +0.01 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 60 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 0.00 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.17 0.00 34 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.22 +0.01 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.26 0.00 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.31 0.00 0 0 1 0
29SEP26 1.30 P 0.36 0.36 0.36 0.37 +0.02 55 1 21 -1
29SEP26 1.35 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 0.00 38 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.51 +0.01 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 56 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 0.00 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.20 0.00 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.24 +0.01 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.28 0.00 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.41 0.00 0 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.46 0.00 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 40 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 +0.01 42 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 +0.01 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 0.00 37 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.34 +0.01 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 0.00 37 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.57 +0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.66 +0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.76 +0.01 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 42 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 0.00 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 0.00 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 0.00 38 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
TOTAL PUT 1 814 -1
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$ 2.75
30JUL26 1.85 C 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.18 +0.03 32 0 23 0
30JUL26 2.70 C 0.00 0.00 0.00 0.10 +0.01 27 0 80 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 +0.01 27 0 58 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 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 74 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 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 93 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 0.00 102 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.92 +0.03 67 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.86 +0.02 48 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.82 +0.03 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.77 +0.02 56 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.67 +0.02 48 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.22 +0.03 31 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.16 +0.03 32 0 21 0
28AUG26 2.80 C 0.00 0.00 0.00 0.10 +0.01 29 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.07 +0.01 30 0 6 0
28AUG26 3.00 C 0.04 0.04 0.04 0.04 0.00 29 2 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.03 +0.01 32 0 114 0
28AUG26 3.20 C 0.02 0.02 0.02 0.01 0.00 27 1 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 39 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 0.92 +0.03 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.82 +0.03 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.77 +0.02 39 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.58 +0.03 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 +0.01 28 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.18 0.00 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 0.00 27 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 0.00 29 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 29 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 0.92 +0.02 36 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.87 +0.02 33 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.82 +0.02 30 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.40 +0.01 25 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 0.00 28 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.83 +0.02 25 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 +0.01 16 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 +0.01 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 0.00 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 +0.01 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 0.00 27 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 28 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 27 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.63 0.00 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 +0.01 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 +0.02 29 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 0.00 27 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 +0.01 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 0.00 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 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 0.96 +0.02 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.91 +0.02 27 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.87 +0.02 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.29 0.00 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +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 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 0.00 28 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 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 3 5,381 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 27 0
30JUL26 2.70 P 0.05 0.05 0.05 0.05 -0.01 28 4 37 -4
30JUL26 2.80 P 0.00 0.00 0.00 0.10 -0.01 28 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.17 -0.02 28 1 41 -1
30JUL26 3.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 83 0
30JUL26 3.10 P 0.38 0.38 0.38 0.36 -0.02 39 5 42 -5
30JUL26 3.20 P 0.48 0.48 0.48 0.45 -0.03 0 3 10 -3
30JUL26 3.30 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.67 -0.02 70 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.76 -0.03 67 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.86 -0.03 73 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.96 -0.03 79 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.06 -0.03 84 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.16 -0.03 89 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.26 -0.03 94 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.37 -0.02 111 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.47 -0.02 116 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.56 -0.03 108 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.67 -0.02 126 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.77 -0.02 131 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.06 0.00 31 0 32 0
28AUG26 2.70 P 0.08 0.08 0.08 0.09 0.00 29 6 27 +6
28AUG26 2.80 P 0.00 0.00 0.00 0.15 0.00 31 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.20 -0.02 28 1 26 +1
28AUG26 3.00 P 0.00 0.00 0.00 0.28 -0.02 29 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.36 -0.03 27 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.47 -0.01 37 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.56 -0.03 37 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.67 -0.02 47 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.76 -0.03 45 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.86 -0.03 49 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.96 -0.03 53 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.06 -0.03 57 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.17 -0.02 67 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.26 -0.03 64 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.37 -0.02 74 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.47 -0.02 77 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.56 -0.03 73 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.67 -0.02 84 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.77 -0.02 87 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 20 0
29SEP26 2.70 P 0.11 0.11 0.11 0.12 -0.01 29 2 112 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 -0.01 29 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 -0.04 26 4 34 -4
29SEP26 3.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 -0.02 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 -0.03 30 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.67 -0.02 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 -0.03 37 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 -0.02 45 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.96 -0.03 43 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.06 -0.03 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.17 -0.02 54 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.37 -0.02 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.47 -0.02 62 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.56 -0.03 59 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.67 -0.02 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.77 -0.02 70 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.68 -0.01 36 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.87 -0.02 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 -0.01 27 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 -0.01 29 4 17 +4
30DEC26 2.90 P 0.00 0.00 0.00 0.29 -0.01 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 -0.03 28 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.43 -0.02 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.51 -0.02 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.59 -0.03 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 -0.02 33 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.97 -0.02 36 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.07 -0.02 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 -0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 -0.03 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.37 -0.02 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 -0.02 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 -0.03 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.67 -0.02 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.77 -0.02 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 -0.01 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 0.26 -0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 -0.02 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 27 0
30MAR27 3.10 P 0.45 0.45 0.45 0.47 -0.01 30 5 306 +5
30MAR27 3.20 P 0.00 0.00 0.00 0.54 -0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.62 -0.02 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 -0.02 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 -0.03 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.87 -0.03 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.97 -0.02 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 -0.02 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.17 -0.02 35 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.26 -0.03 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 -0.02 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 -0.02 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 -0.03 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.67 -0.02 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.77 -0.02 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.85 -0.02 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 0.05 -0.01 26 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.08 0.00 27 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 0.14 -0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 -0.01 26 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 -0.01 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.45 -0.01 26 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.52 -0.01 26 0 5 0
29JUN27 3.20 P 0.58 0.58 0.58 0.59 -0.02 26 3 3 +3
29JUN27 3.30 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.91 -0.03 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.00 -0.03 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.19 -0.02 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.29 -0.01 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.38 -0.02 28 0 0 0
TOTAL PUT 38 5,308 +2
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$ 20.74
30JUL26 15.50 C 0.00 0.00 0.00 5.25 +0.53 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.74 +0.51 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.29 +0.61 51 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.92 +0.71 68 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.44 +0.68 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.98 +0.64 59 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.54 +0.59 56 0 0 0
30JUL26 19.00 C 1.98 1.98 1.98 2.07 +0.48 50 4 4 +4
30JUL26 19.50 C 0.00 0.00 0.00 1.71 +0.45 50 0 66 0
30JUL26 20.00 C 1.04 1.04 1.04 1.39 +0.42 50 15 88 +10
30JUL26 21.00 C 1.00 1.04 0.97 0.87 +0.27 50 36 111 +19
30JUL26 22.00 C 0.60 0.74 0.52 0.52 +0.20 51 44 206 +15
30JUL26 23.00 C 0.26 0.47 0.26 0.28 +0.12 50 42 200 +2
30JUL26 24.00 C 0.15 0.21 0.15 0.14 +0.06 50 18 178 +1
30JUL26 25.00 C 0.13 0.13 0.10 0.07 +0.03 50 24 133 +7
30JUL26 26.00 C 0.05 0.10 0.05 0.03 +0.01 50 61 123 +34
30JUL26 27.00 C 0.06 0.06 0.06 0.02 +0.01 53 30 120 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 119 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 113 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 120 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 5.54 +0.80 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.05 +0.70 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.55 +0.68 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.07 +0.58 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.71 +0.61 54 0 0 0
28AUG26 18.00 C 3.45 3.45 3.45 3.29 +0.56 52 3 3 +3
28AUG26 18.50 C 0.00 0.00 0.00 2.87 +0.48 49 0 0 0
28AUG26 19.00 C 2.68 2.68 2.68 2.53 +0.45 49 3 3 +3
28AUG26 19.50 C 0.00 0.00 0.00 2.22 +0.46 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.88 +0.36 48 0 20 0
28AUG26 21.00 C 1.30 1.43 1.30 1.42 +0.32 49 17 74 +15
28AUG26 22.00 C 1.23 1.30 1.23 1.06 +0.27 50 16 94 +16
28AUG26 23.00 C 0.98 0.98 0.98 0.76 +0.21 50 1 105 0
28AUG26 24.00 C 0.51 0.73 0.51 0.53 +0.16 50 6 89 0
28AUG26 25.00 C 0.00 0.00 0.00 0.36 +0.12 50 0 86 0
28AUG26 26.00 C 0.31 0.31 0.31 0.24 +0.09 50 1 53 0
28AUG26 27.00 C 0.17 0.27 0.17 0.16 +0.06 50 62 26 -59
28AUG26 28.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 84 0
28AUG26 29.00 C 0.10 0.15 0.10 0.07 +0.03 51 89 53 -63
28AUG26 30.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 2 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 68 0
28AUG26 33.00 C 0.05 0.05 0.05 0.01 0.00 50 15 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.54 +0.61 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.23 +0.74 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.80 +0.71 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.39 +0.76 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.00 +0.63 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.62 +0.68 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.27 +0.55 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.94 +0.52 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.64 +0.49 49 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.36 +0.48 49 0 56 0
29SEP26 21.00 C 1.67 1.67 1.67 1.79 +0.33 47 15 68 +10
29SEP26 22.00 C 1.69 1.69 1.69 1.43 +0.30 48 42 107 +7
29SEP26 23.00 C 1.35 1.35 1.35 1.11 +0.24 48 20 38 +20
29SEP26 24.00 C 1.07 1.07 0.87 0.84 +0.20 48 45 51 +26
29SEP26 25.00 C 0.61 0.85 0.61 0.63 +0.16 48 53 97 +24
29SEP26 26.00 C 0.66 0.66 0.66 0.47 +0.13 48 19 120 -15
29SEP26 27.00 C 0.46 0.46 0.46 0.34 +0.09 48 2 51 0
29SEP26 28.00 C 0.30 0.30 0.30 0.25 +0.07 48 1 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 +0.05 48 0 46 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.04 48 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 337 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 822 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.69 +0.55 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.40 +0.71 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.99 +0.77 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.57 +0.71 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.22 +0.70 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.87 +0.60 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.53 +0.64 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.17 +0.57 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.88 +0.46 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.65 +0.50 48 0 5 0
29OCT26 21.00 C 1.95 1.95 1.95 2.08 +0.35 46 15 31 0
29OCT26 22.00 C 0.00 0.00 0.00 1.70 +0.31 46 0 63 0
29OCT26 23.00 C 0.00 0.00 0.00 1.39 +0.28 47 0 54 0
29OCT26 24.00 C 0.00 0.00 0.00 1.11 +0.24 47 0 18 0
29OCT26 25.00 C 0.00 0.00 0.00 0.87 +0.19 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.68 +0.16 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.53 +0.13 47 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.41 +0.11 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.32 +0.09 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.24 +0.07 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.82 +0.64 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.40 +0.56 49 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.06 +0.59 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.68 +0.58 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.32 +0.56 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.98 +0.65 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.65 +0.61 48 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.35 +0.51 47 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.07 +0.49 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.80 +0.53 47 0 120 0
30DEC26 21.00 C 2.47 2.47 2.47 2.33 +0.47 46 15 350 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.94 +0.44 46 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 1.60 +0.36 46 0 16 0
30DEC26 24.00 C 0.00 0.00 0.00 1.30 +0.29 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.07 +0.26 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.87 +0.23 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.70 +0.19 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 +0.17 46 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 0.46 +0.14 46 0 0 0
30DEC26 30.00 C 0.63 0.63 0.63 0.38 +0.12 46 10 30 +10
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.10 45 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.09 46 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 +0.08 46 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.06 45 0 30 0
30DEC26 35.00 C 0.28 0.28 0.28 0.13 +0.05 46 2 1,475 -2
30DEC26 36.00 C 0.00 0.00 0.00 0.11 +0.05 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.05 +0.57 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.67 +0.55 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.31 +0.55 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.96 +0.52 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.64 +0.52 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.33 +0.49 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.03 +0.47 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.77 +0.47 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.50 +0.43 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.27 +0.42 47 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 2.83 +0.39 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.45 +0.36 46 0 0 0
30MAR27 23.00 C 2.29 2.29 2.29 2.11 +0.31 46 15 15 +15
30MAR27 24.00 C 0.00 0.00 0.00 1.84 +0.31 46 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.57 +0.25 46 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.37 +0.25 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.17 +0.21 46 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.02 +0.21 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.86 +0.16 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 +0.16 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 +0.13 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.55 +0.12 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.48 +0.11 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 +0.09 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.35 +0.09 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.30 +0.07 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 +0.07 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.40 +0.51 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.08 +0.52 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.76 +0.52 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.58 +0.64 52 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 5.26 +0.57 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.91 +0.49 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.63 +0.46 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.37 +0.44 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.15 +0.44 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.92 +0.41 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 3.51 +0.40 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.14 +0.34 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.83 +0.33 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.53 +0.28 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.30 +0.28 48 0 17 0
29JUN27 26.00 C 0.00 0.00 0.00 2.06 +0.25 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.86 +0.23 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.68 +0.23 48 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.51 +0.20 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.36 +0.15 48 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.23 +0.18 49 0 1 0
29JUN27 32.00 C 1.04 1.04 1.04 1.11 +0.16 49 1 1 +1
29JUN27 33.00 C 0.00 0.00 0.00 1.01 +0.16 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.92 +0.16 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.84 +0.15 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.76 +0.14 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.70 +0.14 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.64 +0.14 50 0 23 0
TOTAL CALL 742 15,186 +133
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30JUL26 16.00 P 0.03 0.03 0.03 0.01 -0.01 50 2 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 7 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 38 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 -0.04 51 0 46 0
30JUL26 18.00 P 0.17 0.17 0.15 0.12 -0.08 50 16 62 +15
30JUL26 18.50 P 0.00 0.00 0.00 0.20 -0.11 50 0 54 0
30JUL26 19.00 P 0.24 0.26 0.24 0.30 -0.15 50 6 137 +5
30JUL26 19.50 P 0.37 0.44 0.33 0.44 -0.20 50 8 39 0
30JUL26 20.00 P 0.58 0.58 0.56 0.61 -0.26 49 5 544 +5
30JUL26 21.00 P 1.07 1.07 1.07 1.09 -0.38 49 1 112 +1
30JUL26 22.00 P 0.00 0.00 0.00 1.73 -0.43 49 0 177 0
30JUL26 23.00 P 0.00 0.00 0.00 2.50 -0.51 49 0 186 0
30JUL26 24.00 P 0.00 0.00 0.00 3.43 -0.58 55 0 196 0
30JUL26 25.00 P 4.71 4.71 4.01 4.31 -0.72 51 2 118 0
30JUL26 26.00 P 0.00 0.00 0.00 5.28 -0.62 53 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 6.27 -0.61 56 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 7.32 -0.60 76 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 8.30 -0.58 79 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 9.28 -0.60 79 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 10.30 -0.58 91 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 11.26 -0.63 0 0 263 0
30JUL26 33.00 P 0.00 0.00 0.00 12.26 -0.62 0 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 13.26 -0.62 0 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 14.26 -0.62 0 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 15.26 -0.63 0 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 16.26 -0.62 0 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.32 -0.57 134 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.27 -0.61 119 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.27 -0.61 123 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.31 -0.57 145 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.28 -0.61 137 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.26 -0.62 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.26 -0.62 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.28 -0.61 149 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.28 -0.60 152 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.26 -0.62 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.28 -0.62 159 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 20 0
28AUG26 16.50 P 0.00 0.00 0.00 0.17 -0.05 50 2 89 0
28AUG26 17.00 P 0.25 0.25 0.25 0.24 -0.07 50 1 4 0
28AUG26 17.50 P 0.00 0.00 0.00 0.33 -0.09 50 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.43 -0.12 50 0 54 0
28AUG26 18.50 P 0.50 0.50 0.50 0.57 -0.15 50 3 6 +3
28AUG26 19.00 P 0.84 0.84 0.69 0.72 -0.18 49 5 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.90 -0.21 49 2 36 +2
28AUG26 20.00 P 1.08 1.08 1.08 1.08 -0.28 48 2 87 0
28AUG26 21.00 P 1.66 1.66 1.66 1.63 -0.33 50 15 57 +4
28AUG26 22.00 P 0.00 0.00 0.00 2.24 -0.34 50 0 81 0
28AUG26 23.00 P 0.00 0.00 0.00 2.91 -0.43 49 0 27 0
28AUG26 24.00 P 3.70 3.70 3.70 3.69 -0.60 49 1 13 +1
28AUG26 25.00 P 0.00 0.00 0.00 4.53 -0.63 49 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 5.51 -0.56 55 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 6.34 -0.67 49 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 7.32 -0.61 52 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.30 -0.61 54 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.28 -0.68 55 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 10.30 -0.63 62 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.26 -0.63 0 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 12.26 -0.62 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 13.26 -0.75 0 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 14.30 -0.70 77 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.30 -0.69 81 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.26 -0.73 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.32 -0.67 91 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.27 -0.61 83 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 19.30 -0.70 93 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.31 -0.57 98 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.28 -0.61 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.26 -0.69 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.05 48 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.06 47 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.08 48 1 61 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.43 -0.09 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 -0.12 48 1 36 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.68 -0.15 48 0 57 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 -0.17 47 0 45 0
29SEP26 19.00 P 1.03 1.03 1.03 1.01 -0.19 48 1 26 0
29SEP26 19.50 P 0.00 0.00 0.00 1.22 -0.22 48 0 138 0
29SEP26 20.00 P 1.28 1.28 1.28 1.43 -0.25 47 15 89 0
29SEP26 21.00 P 0.00 0.00 0.00 1.95 -0.33 48 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 2.61 -0.26 49 0 115 0
29SEP26 23.00 P 0.00 0.00 0.00 3.19 -0.51 47 0 64 0
29SEP26 24.00 P 3.86 3.86 3.86 3.91 -0.57 46 1 518 +1
29SEP26 25.00 P 0.00 0.00 0.00 4.73 -0.63 47 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 5.58 -0.65 47 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 6.44 -0.70 46 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 7.34 -0.74 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 8.30 -0.73 44 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.30 -0.72 48 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.32 -0.61 53 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.26 -0.64 0 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 12.26 -0.78 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.29 -0.75 59 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.30 -0.70 63 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.31 -0.68 67 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.31 -0.68 70 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.32 -0.67 74 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.27 -0.61 68 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.30 -0.70 76 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.31 -0.62 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.28 -0.65 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.26 -0.69 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.26 -0.66 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.28 -0.65 84 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.28 -0.62 86 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.26 -0.65 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.28 -0.65 90 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.31 -0.62 97 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.31 -0.72 99 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.82 -0.67 105 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.32 -0.61 109 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.80 -0.63 110 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.30 -0.62 114 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.29 -0.05 47 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 -0.07 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.47 -0.08 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.59 -0.10 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.73 -0.10 47 0 6 0
29OCT26 18.00 P 0.00 0.00 0.00 0.87 -0.13 47 0 30 0
29OCT26 18.50 P 0.00 0.00 0.00 1.04 -0.15 46 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.22 -0.18 46 0 17 0
29OCT26 19.50 P 0.00 0.00 0.00 1.44 -0.20 46 0 16 0
29OCT26 20.00 P 1.64 1.64 1.64 1.64 -0.26 46 2 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.20 -0.26 47 0 3 0
29OCT26 22.00 P 2.57 2.59 2.54 2.79 -0.38 47 62 42 +42
29OCT26 23.00 P 0.00 0.00 0.00 3.43 -0.46 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.13 -0.56 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.92 -0.55 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.74 -0.65 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.60 -0.69 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.49 -0.69 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.37 -0.75 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.41 -0.71 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 -0.05 45 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 -0.06 44 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.90 -0.07 45 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 -0.07 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 -0.11 44 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.45 -0.10 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.65 -0.14 44 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.89 -0.15 44 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.13 -0.18 44 0 15 0
30DEC26 20.00 P 2.10 2.10 2.10 2.40 -0.19 44 12 137 +12
30DEC26 21.00 P 0.00 0.00 0.00 2.96 -0.24 44 0 363 0
30DEC26 22.00 P 3.37 3.37 3.37 3.59 -0.27 43 15 256 +15
30DEC26 23.00 P 0.00 0.00 0.00 4.27 -0.29 43 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 4.98 -0.34 42 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 5.75 -0.37 41 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 6.54 -0.39 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.35 -0.44 39 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 8.21 -0.45 37 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 9.07 -0.47 34 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 9.96 -0.49 28 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.85 -0.51 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.76 -0.53 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 12.68 -0.54 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 13.61 -0.54 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 14.54 -0.56 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 15.48 -0.58 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 16.42 -0.61 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.40 -0.63 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.37 -0.63 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.35 -0.65 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.31 -0.68 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.28 -0.65 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.82 -0.18 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.80 -0.21 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.79 -0.16 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.78 -0.20 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.77 -0.23 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.75 -0.18 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.74 -0.24 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 -0.09 44 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 -0.10 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 -0.11 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 -0.13 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.67 -0.13 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.88 -0.15 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.11 -0.17 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.35 -0.18 44 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 2.60 -0.20 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.87 -0.22 44 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 3.44 -0.25 43 0 30 0
30MAR27 22.00 P 3.80 3.80 3.80 4.06 -0.27 43 15 31 +15
30MAR27 23.00 P 0.00 0.00 0.00 4.71 -0.32 43 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.42 -0.32 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.15 -0.36 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 6.92 -0.37 41 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 7.70 -0.41 40 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 8.52 -0.42 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.35 -0.45 38 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 10.21 -0.46 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.08 -0.48 34 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.96 -0.49 30 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.86 -0.50 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.76 -0.52 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.68 -0.53 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.62 -0.54 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.57 -0.56 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.52 -0.57 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 18.47 -0.55 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 19.43 -0.59 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.37 -0.64 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.37 -0.60 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.82 -0.18 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.80 -0.21 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.79 -0.16 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.80 -0.18 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.79 -0.21 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.77 -0.16 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.76 -0.22 46 0 0 0
29JUN27 15.50 P 1.50 1.50 1.50 1.55 -0.15 49 2 26 +1
29JUN27 16.00 P 0.00 0.00 0.00 1.77 -0.14 50 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.99 -0.14 50 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 2.18 -0.18 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.42 -0.17 50 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.68 -0.16 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.92 -0.19 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.20 -0.14 50 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 3.48 -0.21 50 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 3.75 -0.23 50 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 4.37 -0.25 50 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 5.03 -0.27 51 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 5.71 -0.32 51 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 6.35 -0.42 50 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 7.09 -0.45 50 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.85 -0.49 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.64 -0.49 50 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.44 -0.53 50 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.28 -0.58 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.13 -0.55 51 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 11.98 -0.57 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.97 -0.47 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.85 -0.49 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.74 -0.50 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.67 -0.48 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.53 -0.54 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.49 -0.51 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.40 -0.53 53 0 0 0
TOTAL PUT 198 9,290 +124
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$ 78.75
10JUL26 48.00 C 0.00 0.00 0.00 30.75 +0.27 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 29.75 +0.26 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 28.75 +0.29 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 26.25 +0.27 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 23.75 +0.27 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 21.25 +0.27 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 18.75 +0.27 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 16.25 +0.27 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 13.75 +0.27 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 11.25 +0.27 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 8.75 +0.26 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 6.25 +0.27 0 0 0 -60
10JUL26 75.00 C 4.02 4.02 4.02 3.75 +0.22 0 1 0 -17
10JUL26 77.50 C 1.45 1.63 1.29 1.25 +0.24 0 96 0 -581
10JUL26 80.00 C 0.02 0.02 0.01 0.00 -0.07 0 140 589 -30
10JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 29.98 +0.33 185 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 28.98 +0.33 178 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.48 +0.33 162 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 23.98 +0.32 145 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.48 +0.34 130 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 18.98 +0.34 115 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.48 +0.32 100 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 13.99 +0.33 87 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.29 +0.28 37 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 8.79 +0.27 24 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 6.29 +0.25 0 0 30 0
17JUL26 75.00 C 0.00 0.00 0.00 3.80 +0.20 15 0 18 0
17JUL26 77.50 C 1.65 1.65 1.52 1.53 +0.21 16 4 132 +4
17JUL26 80.00 C 0.20 0.33 0.20 0.23 0.00 15 198 725 -12
17JUL26 82.50 C 0.02 0.05 0.02 0.04 +0.02 19 36 65 +36
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 31.08 +0.34 118 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.08 +0.34 114 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.09 +0.35 110 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.59 +0.35 100 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.09 +0.34 90 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.60 +0.36 81 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 19.10 +0.34 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.61 +0.36 63 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.13 +0.36 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.36 +0.28 19 0 0 0
30JUL26 70.00 C 9.25 9.25 9.25 8.97 +0.36 30 20 40 +20
30JUL26 72.50 C 0.00 0.00 0.00 6.38 +0.22 16 0 30 0
30JUL26 75.00 C 4.13 4.13 4.13 3.99 +0.20 15 5 111 0
30JUL26 77.50 C 2.05 2.15 1.90 1.89 +0.22 14 29 1,604 -16
30JUL26 80.00 C 0.53 0.77 0.53 0.64 +0.06 15 246 4,091 +24
30JUL26 82.50 C 0.20 0.23 0.19 0.21 +0.03 17 59 1,793 -20
30JUL26 85.00 C 0.08 0.08 0.08 0.07 +0.01 19 2 2,819 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 +0.01 21 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 38 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.13 +0.33 72 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.15 +0.35 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.15 +0.35 68 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.66 +0.35 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.16 +0.34 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.67 +0.34 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.18 +0.34 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.69 +0.34 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.20 +0.36 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.52 +0.29 14 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.06 +0.28 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 6.67 +0.24 15 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 4.61 +0.23 17 0 895 0
28AUG26 77.50 C 2.80 2.90 2.80 2.61 +0.16 15 3 911 -2
28AUG26 80.00 C 1.23 1.49 1.23 1.36 +0.13 15 24 1,278 +12
28AUG26 82.50 C 0.62 0.64 0.60 0.69 +0.06 16 67 1,122 +17
28AUG26 85.00 C 0.25 0.31 0.25 0.34 +0.02 17 96 1,335 -25
28AUG26 87.50 C 0.15 0.16 0.13 0.16 0.00 18 28 862 +24
28AUG26 90.00 C 0.08 0.08 0.08 0.08 0.00 19 1 1,086 -1
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 0.00 22 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 0.00 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 31.15 +0.32 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.17 +0.32 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.17 +0.33 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.68 +0.32 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.18 +0.32 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.70 +0.32 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.21 +0.31 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.72 +0.32 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.22 +0.31 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.54 +0.29 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.07 +0.27 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.67 +0.24 15 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 4.61 +0.23 16 0 2,242 0
29SEP26 77.50 C 2.90 2.90 2.90 2.64 +0.19 14 1 796 0
29SEP26 80.00 C 1.44 1.63 1.36 1.36 +0.13 14 69 2,667 +65
29SEP26 82.50 C 0.70 0.77 0.70 0.69 +0.06 15 131 2,468 +5
29SEP26 85.00 C 0.40 0.40 0.40 0.34 +0.02 16 32 5,431 0
29SEP26 87.50 C 0.20 0.20 0.20 0.16 0.00 17 2 3,281 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 0.00 17 17 4,297 0
29SEP26 92.50 C 0.07 0.07 0.07 0.04 0.00 18 48 1,304 +48
29SEP26 95.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 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 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 31.16 +0.33 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.17 +0.32 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.17 +0.33 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.68 +0.32 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.18 +0.32 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.70 +0.32 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.21 +0.31 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.72 +0.32 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.23 +0.32 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.54 +0.29 15 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.07 +0.27 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.68 +0.25 14 0 30 0
29OCT26 75.00 C 4.61 4.61 4.61 4.61 +0.23 15 5 65 +5
29OCT26 77.50 C 2.94 3.06 2.89 2.75 +0.21 14 48 148 -19
29OCT26 80.00 C 1.55 1.68 1.55 1.41 +0.16 14 37 1,297 0
29OCT26 82.50 C 0.00 0.00 0.00 0.73 +0.09 14 0 153 0
29OCT26 85.00 C 0.54 0.54 0.54 0.38 +0.05 15 2 268 +2
29OCT26 87.50 C 0.00 0.00 0.00 0.21 +0.03 16 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.12 +0.01 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 17 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 31.16 +0.32 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.17 +0.32 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.17 +0.32 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.68 +0.32 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.19 +0.33 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.70 +0.32 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.21 +0.31 34 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.72 +0.32 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.23 +0.31 26 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 11.55 +0.30 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.11 +0.31 15 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 6.79 +0.33 15 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 4.86 +0.30 15 0 2,043 0
30DEC26 77.50 C 0.00 0.00 0.00 3.11 +0.20 14 0 1,463 0
30DEC26 80.00 C 2.21 2.21 2.09 1.84 +0.09 14 4 2,095 0
30DEC26 82.50 C 0.00 0.00 0.00 1.10 +0.07 14 0 2,073 0
30DEC26 85.00 C 0.89 0.89 0.89 0.64 +0.06 14 1 7,297 0
30DEC26 87.50 C 0.60 0.60 0.60 0.37 +0.05 14 1 3,948 +1
30DEC26 90.00 C 0.00 0.00 0.00 0.21 +0.04 14 0 4,325 0
30DEC26 92.50 C 0.30 0.30 0.30 0.11 +0.02 14 100 1,203 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 +0.01 14 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 15 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 16 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 17 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 18 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 19 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30MAR27 48.00 C 0.00 0.00 0.00 31.16 +0.32 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.17 +0.32 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.17 +0.32 43 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 26.68 +0.32 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.19 +0.32 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.70 +0.32 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.22 +0.32 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.72 +0.32 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.23 +0.31 21 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.57 +0.31 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.18 +0.31 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.19 +0.29 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 5.31 +0.29 15 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.79 +0.23 14 0 1,172 0
30MAR27 80.00 C 3.00 3.03 3.00 2.64 +0.16 14 102 424 +18
30MAR27 82.50 C 0.00 0.00 0.00 1.83 +0.11 14 0 685 0
30MAR27 85.00 C 1.50 1.50 1.50 1.24 +0.08 14 2 661 +2
30MAR27 87.50 C 0.00 0.00 0.00 0.81 +0.03 14 0 536 0
30MAR27 90.00 C 0.00 0.00 0.00 0.53 +0.02 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 0.13 -0.01 14 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.08 -0.01 14 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 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 31.16 +0.32 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.17 +0.32 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.17 +0.32 37 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 26.68 +0.32 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.19 +0.32 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.70 +0.32 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.22 +0.32 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.72 +0.32 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.25 +0.30 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.65 +0.31 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.49 +0.32 15 0 10 0
29JUN27 72.50 C 7.78 7.78 7.78 7.64 +0.22 15 50 50 +50
29JUN27 75.00 C 0.00 0.00 0.00 5.97 +0.17 14 0 1,021 0
29JUN27 77.50 C 4.58 4.58 4.55 4.67 +0.12 14 100 267 +100
29JUN27 80.00 C 3.70 3.70 3.70 3.64 +0.11 15 12 514 +12
29JUN27 82.50 C 0.00 0.00 0.00 2.84 +0.06 15 0 353 0
29JUN27 85.00 C 2.09 2.09 2.09 2.21 +0.03 15 5 3,011 +2
29JUN27 87.50 C 0.00 0.00 0.00 1.70 -0.01 15 0 496 0
29JUN27 90.00 C 0.00 0.00 0.00 1.31 -0.02 16 0 285 0
29JUN27 92.50 C 0.00 0.00 0.00 0.99 -0.04 16 0 306 0
29JUN27 95.00 C 0.00 0.00 0.00 0.77 -0.05 16 0 361 0
29JUN27 97.50 C 0.00 0.00 0.00 0.61 -0.03 17 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.47 -0.03 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.37 -0.04 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.28 -0.04 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.17 -0.04 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
TOTAL CALL 1,824 94,670 -336
10JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 118 0
10JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 356 0
10JUL26 77.50 P 0.02 0.02 0.01 0.00 -0.05 0 30 1,180 +20
10JUL26 80.00 P 1.10 1.10 0.99 1.25 -0.37 0 22 0 -13
10JUL26 82.50 P 0.00 0.00 0.00 3.75 -0.30 0 0 0 -1
10JUL26 85.00 P 0.00 0.00 0.00 6.25 -0.30 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 8.75 -0.30 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 11.25 -0.30 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 13.75 -0.30 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 16.25 -0.30 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 18.75 -0.30 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 21.25 -0.30 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 23.75 -0.30 0 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 26.25 -0.30 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 28.75 -0.30 0 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
17JUL26 75.00 P 0.01 0.01 0.01 0.01 -0.09 16 20 64 0
17JUL26 77.50 P 0.23 0.23 0.14 0.18 -0.15 14 19 305 +15
17JUL26 80.00 P 1.20 1.40 1.17 1.40 -0.30 13 22 21 +10
17JUL26 82.50 P 0.00 0.00 0.00 3.77 -0.28 19 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 6.25 -0.30 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 8.75 -0.30 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 11.25 -0.30 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 13.75 -0.30 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.25 -0.30 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 18.75 -0.30 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.25 -0.30 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 23.75 -0.30 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 26.25 -0.30 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 28.75 -0.30 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 528 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.06 17 0 1,255 0
30JUL26 75.00 P 0.12 0.12 0.11 0.12 -0.09 16 31 2,824 -25
30JUL26 77.50 P 0.54 0.54 0.40 0.56 -0.04 15 965 3,932 +247
30JUL26 80.00 P 1.95 1.95 1.51 1.76 -0.21 14 77 3,591 +26
30JUL26 82.50 P 4.00 4.00 3.73 3.87 -0.31 17 8 2,292 -3
30JUL26 85.00 P 0.00 0.00 0.00 6.26 -0.29 18 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 8.75 -0.30 0 0 5 0
30JUL26 90.00 P 10.95 10.95 10.95 11.25 -0.30 0 10 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.75 -0.30 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.25 -0.30 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.75 -0.30 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.25 -0.30 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.75 -0.30 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.25 -0.30 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.75 -0.30 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.25 -0.30 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.75 -0.30 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.25 -0.30 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 38.75 -0.30 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 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 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 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 21 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 517 0
28AUG26 72.50 P 0.00 0.00 0.00 0.14 -0.05 16 0 1,122 0
28AUG26 75.00 P 0.48 0.48 0.42 0.44 -0.08 15 326 2,338 +145
28AUG26 77.50 P 1.20 1.20 1.03 1.16 -0.10 15 184 2,346 -16
28AUG26 80.00 P 2.47 2.47 2.29 2.44 -0.18 16 44 1,788 +32
28AUG26 82.50 P 4.55 4.55 4.17 4.23 -0.32 16 12 960 -2
28AUG26 85.00 P 6.40 6.50 6.35 6.39 -0.28 17 12 1,001 -10
28AUG26 87.50 P 0.00 0.00 0.00 8.77 -0.30 18 0 489 0
28AUG26 90.00 P 0.00 0.00 0.00 11.25 -0.30 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 13.75 -0.30 0 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 16.25 -0.30 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.75 -0.30 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.25 -0.30 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.75 -0.30 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.25 -0.30 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.75 -0.30 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.25 -0.30 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.75 -0.30 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.25 -0.30 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 38.75 -0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.02 16 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.05 15 0 348 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.09 15 10 1,340 -10
29SEP26 70.00 P 0.00 0.00 0.00 0.27 -0.14 14 0 3,913 0
29SEP26 72.50 P 0.55 0.56 0.55 0.67 -0.19 14 101 2,225 +19
29SEP26 75.00 P 1.33 1.33 1.18 1.44 -0.20 14 64 4,124 +2
29SEP26 77.50 P 2.56 2.56 2.32 2.67 -0.18 13 2 2,516 0
29SEP26 80.00 P 4.37 4.37 4.08 4.35 -0.19 12 34 4,974 +23
29SEP26 82.50 P 6.00 6.05 6.00 6.65 -0.04 14 4 1,757 +2
29SEP26 85.00 P 0.00 0.00 0.00 8.98 -0.28 15 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 11.40 -0.29 16 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 13.86 -0.29 17 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 15.84 -0.29 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 18.25 -0.29 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 20.66 -0.29 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 23.14 -0.28 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 25.49 -0.46 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 28.11 -0.33 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 30.60 -0.32 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 33.09 -0.33 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 35.58 -0.32 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.06 -0.33 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.56 -0.31 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.05 -0.32 0 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 17 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 -0.03 16 0 215 0
29OCT26 67.50 P 0.00 0.00 0.00 0.20 -0.04 15 0 379 0
29OCT26 70.00 P 0.00 0.00 0.00 0.45 -0.07 15 0 937 0
29OCT26 72.50 P 0.00 0.00 0.00 0.93 -0.10 14 0 81 0
29OCT26 75.00 P 1.49 1.53 1.49 1.74 -0.11 14 6 522 +5
29OCT26 77.50 P 2.87 2.87 2.71 2.93 -0.14 13 56 210 +55
29OCT26 80.00 P 4.29 4.29 4.29 4.53 -0.17 12 30 252 +30
29OCT26 82.50 P 6.25 6.29 6.16 6.77 -0.23 14 95 197 +95
29OCT26 85.00 P 0.00 0.00 0.00 9.06 -0.26 15 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 11.44 -0.28 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.88 -0.28 16 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 15.85 -0.28 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.26 -0.28 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.66 -0.32 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.14 -0.33 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.63 -0.34 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.11 -0.33 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.60 -0.33 0 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 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 +0.02 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.03 17 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.06 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 +0.09 16 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 +0.10 15 0 2,089 0
30DEC26 70.00 P 0.56 0.56 0.55 0.80 +0.12 15 60 3,458 -60
30DEC26 72.50 P 1.08 1.08 1.08 1.37 +0.09 14 1 1,246 -1
30DEC26 75.00 P 1.80 1.80 1.80 2.21 0.00 14 10 9,489 -10
30DEC26 77.50 P 3.07 3.07 3.07 3.35 -0.12 13 3 5,174 +1
30DEC26 80.00 P 4.53 4.70 4.53 4.85 -0.21 13 12 3,515 -2
30DEC26 82.50 P 0.00 0.00 0.00 6.77 -0.23 12 0 1,392 0
30DEC26 85.00 P 0.00 0.00 0.00 9.13 -0.25 14 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 11.46 -0.26 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 13.88 -0.28 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 15.85 -0.28 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 18.26 -0.28 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 20.66 -0.32 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 23.14 -0.33 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.63 -0.34 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.11 -0.33 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.60 -0.33 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.09 -0.33 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.58 -0.32 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.07 -0.32 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.56 -0.32 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 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.02 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 +0.02 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 +0.04 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.33 +0.03 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.62 +0.05 14 0 593 0
30MAR27 70.00 P 0.00 0.00 0.00 1.06 +0.05 14 0 3,997 0
30MAR27 72.50 P 0.00 0.00 0.00 1.71 +0.01 14 0 428 0
30MAR27 75.00 P 0.00 0.00 0.00 2.61 -0.03 13 0 1,240 0
30MAR27 77.50 P 0.00 0.00 0.00 3.78 -0.09 13 0 472 0
30MAR27 80.00 P 4.90 4.90 4.90 5.25 -0.15 13 2 441 -2
30MAR27 82.50 P 0.00 0.00 0.00 7.03 -0.20 12 0 900 0
30MAR27 85.00 P 0.00 0.00 0.00 9.31 -0.25 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 11.55 -0.28 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 13.91 -0.25 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 15.85 -0.29 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.26 -0.28 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.67 -0.34 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.14 -0.33 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.63 -0.34 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.11 -0.33 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 30.60 -0.33 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.09 -0.33 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.58 -0.32 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.07 -0.32 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.56 -0.32 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.03 +0.02 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 +0.03 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 +0.05 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.31 +0.09 15 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.57 +0.09 15 0 163 0
29JUN27 67.50 P 1.06 1.06 1.06 0.98 +0.09 15 120 537 0
29JUN27 70.00 P 1.59 1.59 1.59 1.59 +0.07 15 2 538 0
29JUN27 72.50 P 0.00 0.00 0.00 2.40 +0.02 15 0 3,676 0
29JUN27 75.00 P 3.28 3.35 3.25 3.45 +0.02 15 4 1,163 +2
29JUN27 77.50 P 0.00 0.00 0.00 4.75 0.00 15 0 566 0
29JUN27 80.00 P 6.08 6.08 6.08 6.23 -0.23 15 3 294 -3
29JUN27 82.50 P 0.00 0.00 0.00 7.67 -0.58 14 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 10.12 +0.01 17 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 11.95 -0.29 16 0 0 0
29JUN27 90.00 P 13.70 13.70 13.70 14.19 -0.30 16 20 22 +20
29JUN27 92.50 P 0.00 0.00 0.00 16.02 -0.30 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.35 -0.29 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 20.71 -0.35 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.14 -0.35 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 25.65 -0.33 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.12 -0.33 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.60 -0.33 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.09 -0.33 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.58 -0.32 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.07 -0.32 0 0 0 0
TOTAL PUT 2,421 104,769 +591
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$ 6.40
30JUL26 4.50 C 0.00 0.00 0.00 1.93 +0.07 90 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.83 +0.07 86 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.73 +0.07 81 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.63 +0.07 76 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.51 +0.05 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.43 +0.07 67 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.18 +0.07 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.93 +0.08 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.68 +0.06 34 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.45 +0.05 29 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.24 +0.02 24 0 49 0
30JUL26 6.50 C 0.15 0.15 0.15 0.12 +0.01 26 12 323 +12
30JUL26 6.75 C 0.08 0.08 0.08 0.05 0.00 27 10 116 0
30JUL26 7.00 C 0.03 0.03 0.03 0.02 0.00 28 4 476 +4
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 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 76 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 85 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.94 +0.07 58 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.84 +0.07 54 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.74 +0.07 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.64 +0.07 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.55 +0.08 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.45 +0.07 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.21 +0.08 41 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 0.97 +0.08 36 0 0 0
28AUG26 5.75 C 0.72 0.72 0.69 0.70 +0.04 24 100 100 +100
28AUG26 6.00 C 0.51 0.51 0.51 0.54 +0.03 30 15 982 +15
28AUG26 6.25 C 0.00 0.00 0.00 0.35 +0.02 27 0 67 0
28AUG26 6.50 C 0.00 0.00 0.00 0.23 +0.01 28 0 63 0
28AUG26 6.75 C 0.00 0.00 0.00 0.15 +0.02 29 0 234 0
28AUG26 7.00 C 0.11 0.11 0.11 0.09 +0.01 29 20 146 +20
28AUG26 7.25 C 0.07 0.07 0.07 0.05 0.00 29 20 257 +20
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 30 0 673 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 564 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,354 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.95 +0.08 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.85 +0.08 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.75 +0.07 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.65 +0.07 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.55 +0.07 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.45 +0.07 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.21 +0.07 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.97 +0.07 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 +0.06 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 +0.03 29 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 +0.02 27 0 32 0
29SEP26 6.50 C 0.29 0.29 0.29 0.23 +0.01 27 2 183 +2
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.01 28 0 28 0
29SEP26 7.00 C 0.14 0.14 0.14 0.09 +0.01 28 2 268 -2
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 27 0 1,709 0
29SEP26 7.50 C 0.08 0.08 0.08 0.03 0.00 28 150 896 +150
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 29 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 34 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 1.95 +0.08 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.85 +0.08 52 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.75 +0.07 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.65 +0.07 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.55 +0.07 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.45 +0.07 41 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.21 +0.07 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.97 +0.07 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.75 +0.06 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.39 +0.03 28 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 +0.01 27 0 302 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 0.00 27 0 200 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 0 200 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 1.95 +0.08 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.85 +0.08 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.75 +0.07 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.65 +0.07 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.55 +0.07 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.45 +0.07 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.21 +0.07 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 +0.06 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 +0.03 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 +0.01 25 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 0.00 25 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 0.00 25 0 228 0
30DEC26 7.25 C 0.20 0.20 0.20 0.11 0.00 25 3 511 +3
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 25 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 26 0 273 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 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 26 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 1.95 +0.08 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 +0.08 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.75 +0.07 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.65 +0.07 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.55 +0.07 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 +0.07 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 +0.06 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 +0.05 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 +0.02 26 0 205 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 106 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.01 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 0.00 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 26 0 166 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 26 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 26 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 1.95 +0.08 36 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.85 +0.07 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.75 +0.07 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.65 +0.06 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.56 +0.07 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.47 +0.06 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.26 +0.06 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.08 +0.06 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.92 +0.05 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.78 +0.04 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.67 +0.04 28 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.27 +0.01 27 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +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 0.10 +0.01 27 0 30 0
29JUN27 9.00 C 0.15 0.15 0.15 0.08 0.00 27 10 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +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 0.10 0.10 0.10 0.03 0.00 26 240 490 +215
TOTAL CALL 588 36,936 +539
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 457 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 746 0
30JUL26 6.25 P 0.08 0.08 0.08 0.09 -0.03 26 2 458 +2
30JUL26 6.50 P 0.00 0.00 0.00 0.21 -0.04 26 0 141 0
30JUL26 6.75 P 0.00 0.00 0.00 0.40 -0.05 29 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.61 -0.07 27 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.85 -0.06 0 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.10 -0.06 0 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.35 -0.06 0 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.35 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 -0.02 27 0 51 0
28AUG26 6.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 510 0
28AUG26 6.25 P 0.19 0.19 0.19 0.19 -0.02 28 3 292 +3
28AUG26 6.50 P 0.00 0.00 0.00 0.32 -0.04 29 0 664 0
28AUG26 6.75 P 0.00 0.00 0.00 0.49 -0.04 30 0 210 0
28AUG26 7.00 P 0.00 0.00 0.00 0.67 -0.06 30 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.89 -0.06 31 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.13 -0.06 35 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.37 -0.07 37 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.61 -0.07 38 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.85 -0.08 0 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.35 -0.07 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 242 0
29SEP26 5.75 P 0.12 0.12 0.12 0.15 -0.02 26 1 293 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 1,122 0
29SEP26 6.25 P 0.37 0.37 0.37 0.37 -0.04 25 2 956 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.03 25 0 886 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 -0.02 29 0 384 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 -0.05 21 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 1.14 -0.05 0 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.37 -0.06 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.60 -0.07 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 -0.07 0 0 333 0
29SEP26 8.25 P 0.00 0.00 0.00 2.08 -0.07 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 -0.08 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 -0.07 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.05 -0.08 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.30 -0.08 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.55 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.79 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.79 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.28 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.78 -0.08 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.28 -0.08 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.78 -0.08 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.28 -0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.77 -0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.27 -0.08 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 28 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 -0.02 26 0 75 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 -0.03 26 0 40 0
29OCT26 6.25 P 0.00 0.00 0.00 0.43 -0.02 26 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.58 -0.03 25 0 900 0
29OCT26 6.75 P 0.00 0.00 0.00 0.80 +0.01 29 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.95 -0.05 23 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.17 -0.05 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.02 24 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 809 0
30DEC26 5.75 P 0.21 0.21 0.21 0.23 -0.03 24 5 323 +5
30DEC26 6.00 P 0.33 0.33 0.33 0.34 -0.03 24 10 311 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.01 25 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.04 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.80 -0.05 24 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 -0.05 23 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.20 -0.06 23 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 -0.06 22 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 -0.05 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.87 -0.06 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.10 -0.07 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.34 -0.06 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.58 -0.07 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.07 -0.07 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.31 -0.07 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.80 -0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.80 -0.07 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.29 -0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.79 -0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.29 -0.07 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 26 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 53 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.02 26 0 245 0
30MAR27 6.00 P 0.42 0.42 0.42 0.44 -0.02 25 23 77 +11
30MAR27 6.25 P 0.00 0.00 0.00 0.56 -0.03 25 0 404 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 -0.03 25 0 413 0
30MAR27 6.75 P 0.00 0.00 0.00 0.87 -0.04 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 -0.05 24 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 -0.05 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.46 -0.05 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 -0.05 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 -0.06 20 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.36 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.59 -0.07 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.32 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.81 -0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 4.80 P 0.10 0.10 0.10 0.12 -0.01 26 10 10 +10
29JUN27 4.90 P 0.00 0.00 0.00 0.14 -0.01 26 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 14 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 -0.01 26 0 69 0
29JUN27 5.50 P 0.00 0.00 0.00 0.31 -0.02 26 0 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.41 -0.02 26 0 82 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 -0.02 26 0 75 0
29JUN27 6.25 P 0.00 0.00 0.00 0.66 -0.02 26 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.79 -0.05 26 0 37 0
29JUN27 6.75 P 0.00 0.00 0.00 0.97 -0.04 26 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.15 -0.05 26 0 52 0
29JUN27 7.25 P 0.00 0.00 0.00 1.34 -0.05 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.54 -0.05 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.75 -0.05 27 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.96 -0.05 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.18 -0.05 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.40 -0.05 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.57 -0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.81 -0.07 0 0 0 0
TOTAL PUT 56 34,670 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 11.02
30JUL26 8.00 C 0.00 0.00 0.00 3.08 +0.15 87 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.83 +0.15 80 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.58 +0.15 73 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.33 +0.15 66 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.08 +0.14 59 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.84 +0.15 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.58 +0.14 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.33 +0.13 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.06 +0.08 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.63 +0.06 28 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 438 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 721 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 0.00 28 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 76 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 85 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 94 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.11 +0.15 58 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.83 +0.12 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.61 +0.14 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.37 +0.15 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.13 +0.15 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.84 +0.10 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.60 +0.09 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.42 +0.13 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.17 +0.08 29 0 75 0
28AUG26 10.50 C 0.85 0.85 0.85 0.80 +0.07 29 15 71 +15
28AUG26 11.00 C 0.53 0.53 0.52 0.50 +0.03 29 70 35 -35
28AUG26 11.50 C 0.00 0.00 0.00 0.29 +0.03 28 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 168 0
28AUG26 12.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 133 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 29 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.11 +0.14 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.87 +0.14 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.61 +0.12 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.37 +0.12 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.15 +0.13 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 +0.14 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 +0.12 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.48 +0.12 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 +0.09 31 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 +0.06 29 0 15 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 +0.05 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 +0.04 29 0 659 0
29SEP26 12.00 C 0.24 0.24 0.24 0.25 +0.03 29 15 1,157 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 29 0 628 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 30 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 31 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 3.12 +0.14 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.88 +0.15 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.63 +0.14 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.39 +0.13 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.16 +0.13 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.93 +0.14 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.71 +0.13 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.50 +0.12 31 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.31 +0.10 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.96 +0.08 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.70 +0.10 30 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.47 +0.07 29 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 3.13 +0.14 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.89 +0.14 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.65 +0.13 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.42 +0.13 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.20 +0.13 32 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.98 +0.14 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.77 +0.13 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.53 +0.07 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.39 +0.11 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.04 +0.05 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 +0.05 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 +0.04 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.03 26 0 240 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.02 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.15 +0.13 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.92 +0.12 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.71 +0.13 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.49 +0.11 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.28 +0.11 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.08 +0.10 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.89 +0.10 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.66 +0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.55 +0.07 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 +0.05 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 0.00 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 0.00 27 0 30 0
30MAR27 12.00 C 0.59 0.59 0.59 0.59 0.00 26 35 135 +35
30MAR27 12.50 C 0.44 0.44 0.43 0.45 -0.01 26 35 502 +35
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 0.00 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 0.00 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 0.00 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 3.23 +0.13 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.01 +0.11 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.81 +0.11 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.61 +0.11 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.42 +0.11 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.23 +0.09 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.06 +0.09 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.90 +0.03 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.74 +0.01 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.45 +0.03 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.96 -0.05 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 -0.07 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 -0.06 26 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.51 -0.07 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 -0.06 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 -0.06 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 -0.05 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.16 -0.05 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
TOTAL CALL 170 14,040 +50
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 763 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 1,095 0
30JUL26 11.00 P 0.00 0.00 0.00 0.28 -0.08 28 0 520 0
30JUL26 11.50 P 0.00 0.00 0.00 0.61 -0.07 31 0 487 0
30JUL26 12.00 P 0.00 0.00 0.00 1.01 -0.10 29 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.48 -0.10 0 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.98 -0.12 0 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.48 -0.12 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.98 -0.12 0 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.98 -0.12 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 32 0 13 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 -0.02 29 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 176 0
28AUG26 10.50 P 0.00 0.00 0.00 0.24 -0.05 29 0 188 0
28AUG26 11.00 P 0.42 0.42 0.42 0.45 -0.05 29 7 165 0
28AUG26 11.50 P 0.00 0.00 0.00 0.75 -0.08 30 0 308 0
28AUG26 12.00 P 0.00 0.00 0.00 1.10 -0.09 29 0 102 0
28AUG26 12.50 P 0.00 0.00 0.00 1.53 -0.09 29 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 1.99 -0.12 28 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.48 -0.12 0 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.98 -0.12 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.98 -0.12 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 14 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 29 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 38 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.02 29 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.03 30 0 143 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.04 29 0 785 0
29SEP26 11.00 P 0.65 0.65 0.65 0.69 -0.05 29 5 293 0
29SEP26 11.50 P 0.00 0.00 0.00 1.00 -0.07 29 0 732 0
29SEP26 12.00 P 0.00 0.00 0.00 1.37 -0.08 29 0 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.79 -0.12 30 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.24 -0.11 31 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.71 -0.13 32 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.18 -0.14 32 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 -0.14 34 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 -0.12 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 -0.14 39 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 -0.12 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.65 -0.14 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.15 -0.14 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.64 -0.15 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.14 -0.17 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.64 -0.14 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 0.00 30 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 30 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.07 0.00 29 0 6 0
29OCT26 9.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.26 0.00 30 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.34 0.00 30 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.52 -0.04 29 0 0 0
29OCT26 11.00 P 0.73 0.73 0.72 0.77 -0.04 29 30 30 +30
29OCT26 11.50 P 0.00 0.00 0.00 1.09 -0.04 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.42 -0.07 28 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.83 -0.12 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.26 -0.13 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.72 -0.13 29 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.19 -0.14 29 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.68 -0.14 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.19 -0.12 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.66 -0.16 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.18 -0.14 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.02 27 0 18 0
30DEC26 9.50 P 0.31 0.31 0.31 0.27 -0.02 28 15 16 +15
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.03 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 -0.04 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.05 27 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.87 -0.05 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.17 -0.08 27 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.50 -0.09 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.89 -0.11 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.30 -0.13 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.75 -0.13 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.21 -0.14 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.69 -0.13 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.19 -0.12 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.66 -0.16 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.18 -0.14 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.65 -0.14 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.15 -0.14 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.64 -0.15 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.14 -0.17 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.64 -0.14 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.04 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.05 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 -0.06 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 -0.05 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.37 -0.06 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.05 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 -0.05 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.99 -0.12 26 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.26 -0.09 25 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.59 -0.11 25 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.94 -0.14 24 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.37 -0.11 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.79 -0.13 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.24 -0.13 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.71 -0.13 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.19 -0.13 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.67 -0.15 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.18 -0.14 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.65 -0.14 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.15 -0.14 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.64 -0.15 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.14 -0.17 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.64 -0.14 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 17 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 -0.08 27 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.22 -0.08 27 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 -0.10 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 -0.10 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 -0.11 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.49 -0.12 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.57 -0.13 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.67 -0.13 27 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.90 -0.12 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.16 -0.14 27 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.44 -0.10 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.76 -0.10 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.11 -0.10 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.48 -0.11 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.92 -0.08 28 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.31 -0.12 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.75 -0.13 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.21 -0.14 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.69 -0.15 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.18 -0.14 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.65 -0.15 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.15 -0.14 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.64 -0.15 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.14 -0.17 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.64 -0.14 32 0 0 0
TOTAL PUT 57 13,726 +45
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$ 70.00
30JUL26 45.00 C 0.00 0.00 0.00 25.40 +5.09 116 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.26 +4.95 99 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 23.43 +5.11 108 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.29 +4.97 93 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.29 +4.97 88 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.03 +4.70 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.96 +5.12 84 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.36 +5.16 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.80 +5.08 54 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 10.13 +4.80 31 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 7.73 +4.56 31 0 50 0
30JUL26 65.00 C 4.00 4.27 4.00 5.43 +3.85 29 19 361 +9
30JUL26 67.50 C 1.60 3.67 1.60 3.49 +2.82 29 269 296 -105
30JUL26 70.00 C 0.68 2.42 0.68 2.07 +1.85 30 1,362 861 +379
30JUL26 72.50 C 0.39 1.38 0.39 1.15 +1.09 32 550 681 +164
30JUL26 75.00 C 0.40 0.80 0.40 0.54 +0.52 31 238 737 +177
30JUL26 77.50 C 0.19 0.46 0.19 0.23 +0.22 31 257 448 +142
30JUL26 80.00 C 0.15 0.27 0.15 0.09 +0.08 32 167 570 +123
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 292 0
30JUL26 85.00 C 0.12 0.12 0.12 0.01 0.00 32 7 385 +7
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.43 +4.97 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.43 +4.96 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.44 +4.96 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.45 +4.96 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.15 +5.17 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.71 +5.29 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.13 +5.01 41 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.53 +4.51 31 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 8.36 +4.19 31 0 19 0
28AUG26 65.00 C 4.63 4.63 4.63 6.28 +3.56 29 15 345 +15
28AUG26 67.50 C 2.84 4.67 2.84 4.67 +2.96 30 80 324 +60
28AUG26 70.00 C 3.56 3.56 3.29 3.29 +2.28 30 9 637 -1
28AUG26 72.50 C 1.34 2.22 1.34 2.25 +1.70 31 78 646 +65
28AUG26 75.00 C 0.93 1.73 0.93 1.53 +1.25 31 81 386 -5
28AUG26 77.50 C 0.61 1.20 0.61 0.96 +0.83 31 116 380 +53
28AUG26 80.00 C 0.49 0.83 0.49 0.58 +0.52 31 161 183 -14
28AUG26 82.50 C 0.45 0.57 0.45 0.34 +0.31 31 32 610 +2
28AUG26 85.00 C 0.25 0.42 0.25 0.19 +0.18 31 125 262 +82
28AUG26 87.50 C 0.20 0.20 0.20 0.10 +0.09 31 1 143 +1
28AUG26 90.00 C 0.15 0.23 0.15 0.06 +0.05 32 86 117 +52
28AUG26 92.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 29.40 +4.94 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.40 +4.93 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.41 +4.93 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.22 +4.74 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.40 +4.91 53 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.44 +4.93 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.43 +4.92 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.43 +4.89 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.44 +4.89 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.45 +4.96 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.15 +5.15 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.71 +5.10 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 13.15 +4.75 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.79 +4.39 29 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 8.72 +4.17 29 1 204 -1
29SEP26 65.00 C 0.00 0.00 0.00 6.66 +3.46 27 0 137 0
29SEP26 67.50 C 3.28 4.04 3.28 5.09 +2.92 28 46 394 +29
29SEP26 70.00 C 2.64 3.55 2.64 3.80 +2.32 28 345 612 -147
29SEP26 72.50 C 1.76 3.00 1.76 2.76 +1.84 29 53 321 +15
29SEP26 75.00 C 1.21 1.67 1.21 2.02 +1.47 29 68 1,072 +9
29SEP26 77.50 C 0.95 1.64 0.93 1.41 +1.09 30 334 1,550 -125
29SEP26 80.00 C 0.71 1.21 0.71 0.95 +0.77 30 232 2,325 +138
29SEP26 82.50 C 0.55 0.92 0.55 0.62 +0.52 29 465 1,410 +418
29SEP26 85.00 C 0.42 0.56 0.42 0.40 +0.35 29 32 170 +17
29SEP26 87.50 C 0.00 0.00 0.00 0.25 +0.22 29 0 88 0
29SEP26 90.00 C 0.31 0.33 0.31 0.15 +0.13 29 40 137 +31
29SEP26 92.50 C 0.30 0.30 0.30 0.10 +0.09 30 1 21 0
29SEP26 95.00 C 0.16 0.27 0.16 0.06 +0.05 30 37 137 +20
29OCT26 47.00 C 0.00 0.00 0.00 23.44 +4.93 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.61 +5.07 48 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.47 +4.92 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.64 +5.15 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.20 +5.10 40 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.79 +5.09 36 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.42 +4.86 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.96 +4.30 28 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 8.96 +4.06 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.97 +3.40 26 0 53 0
29OCT26 67.50 C 0.00 0.00 0.00 5.47 +2.92 27 0 33 0
29OCT26 70.00 C 2.97 3.63 2.97 4.22 +2.37 27 45 71 +37
29OCT26 72.50 C 3.15 3.15 3.15 3.20 +1.94 28 19 52 +19
29OCT26 75.00 C 1.71 2.67 1.71 2.42 +1.59 28 99 182 +74
29OCT26 77.50 C 1.79 2.04 1.79 1.83 +1.30 29 64 102 +47
29OCT26 80.00 C 1.10 1.54 1.10 1.31 +0.98 28 27 27 +27
29OCT26 82.50 C 1.09 1.09 1.09 0.92 +0.72 28 14 29 +14
29OCT26 85.00 C 0.92 0.92 0.92 0.64 +0.52 28 15 15 +15
29OCT26 87.50 C 0.53 0.53 0.53 0.43 +0.36 28 4 4 +4
29OCT26 90.00 C 0.41 0.41 0.41 0.29 +0.25 28 2 6 +2
30DEC26 42.00 C 0.00 0.00 0.00 28.40 +4.93 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.41 +4.93 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.39 +4.89 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.40 +4.89 39 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.44 +4.92 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.44 +4.93 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.61 +5.07 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.51 +4.94 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.64 +5.07 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.20 +4.91 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.96 +4.90 31 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.68 +4.58 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.66 +4.31 28 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 9.35 +3.56 25 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 8.00 +3.50 27 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 6.55 +3.03 27 0 306 0
30DEC26 70.00 C 3.81 3.81 3.81 5.23 +2.56 26 15 120 +15
30DEC26 72.50 C 0.00 0.00 0.00 4.22 +2.20 27 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.40 +1.93 27 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.66 +1.60 27 0 108 0
30DEC26 80.00 C 1.84 1.84 1.84 2.06 +1.31 27 10 128 -10
30DEC26 82.50 C 0.00 0.00 0.00 1.58 +1.06 27 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 1.20 +0.85 27 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.89 +0.65 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.65 +0.49 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.47 +0.36 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.36 +0.29 27 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 26.71 +4.93 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.76 +4.91 36 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.76 +4.84 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.98 +4.98 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.05 +4.97 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.12 +4.94 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.20 +4.90 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.85 +4.71 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.71 +4.78 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.70 +4.56 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.78 +4.26 28 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.76 +3.68 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.18 +3.43 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.78 +3.08 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.56 +2.72 26 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 5.52 +2.39 26 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.63 +2.15 26 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.91 +1.96 27 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.22 +1.72 27 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.63 +1.47 27 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.14 +1.24 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.71 +1.05 27 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.38 +0.88 27 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.07 +0.69 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.85 +0.57 27 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 24.33 +4.93 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.41 +4.91 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.50 +4.87 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.61 +4.83 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.43 +4.71 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.35 +4.76 27 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 15.29 +4.44 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.22 +3.86 25 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 11.58 +3.57 25 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 10.14 +3.34 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 8.85 +3.12 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.66 +2.84 26 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 6.59 +2.56 26 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 5.68 +2.36 26 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 4.83 +2.06 26 0 118 0
29JUN27 80.00 C 3.94 3.94 3.94 4.13 +1.81 26 1 45 0
29JUN27 82.50 C 0.00 0.00 0.00 3.53 +1.58 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.08 +1.47 27 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 2.65 +1.36 27 0 45 0
29JUN27 90.00 C 2.00 2.00 2.00 2.20 +1.15 27 11 11 +11
29JUN27 92.50 C 0.00 0.00 0.00 1.81 +0.99 27 0 198 0
TOTAL CALL 5,633 22,787 +1,865
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 193 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 -0.09 33 0 767 0
30JUL26 62.50 P 0.25 0.26 0.17 0.13 -0.39 31 187 677 +73
30JUL26 65.00 P 1.00 1.00 0.34 0.41 -1.03 31 152 768 +100
30JUL26 67.50 P 1.70 1.70 0.81 1.00 -2.05 31 897 1,000 +638
30JUL26 70.00 P 3.01 3.01 1.77 2.06 -3.12 32 521 570 +318
30JUL26 72.50 P 4.77 4.77 3.60 3.60 -3.81 32 45 88 +20
30JUL26 75.00 P 5.35 5.37 5.35 5.60 -4.30 35 45 120 +45
30JUL26 77.50 P 0.00 0.00 0.00 7.64 -4.76 31 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 10.02 -4.88 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.50 -4.90 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.00 -4.90 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.50 -4.90 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.07 -4.83 58 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.50 -4.90 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.00 -4.90 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 156 0
28AUG26 55.00 P 0.13 0.13 0.13 0.05 -0.06 32 36 237 +36
28AUG26 57.50 P 0.19 0.22 0.19 0.13 -0.17 31 115 245 +87
28AUG26 60.00 P 0.48 0.48 0.30 0.30 -0.40 31 36 367 -2
28AUG26 62.50 P 0.59 0.66 0.55 0.63 -0.77 31 105 471 +102
28AUG26 65.00 P 1.49 1.49 1.03 1.15 -1.32 31 81 621 +40
28AUG26 67.50 P 2.54 2.54 1.82 1.98 -1.97 31 66 182 0
28AUG26 70.00 P 4.38 4.38 2.79 3.15 -2.65 32 85 424 +49
28AUG26 72.50 P 0.00 0.00 0.00 4.66 -3.07 32 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 6.42 -3.58 33 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.20 -4.21 31 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.35 -4.55 31 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.64 -4.76 31 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.13 -4.77 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 17.50 -4.90 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.07 -4.83 40 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.50 -4.90 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.00 -4.90 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.07 29 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 -0.17 30 0 392 0
29SEP26 57.50 P 0.41 0.42 0.41 0.36 -0.36 30 16 421 +16
29SEP26 60.00 P 0.89 0.89 0.70 0.68 -0.65 30 46 412 -15
29SEP26 62.50 P 1.62 1.62 1.62 1.20 -1.03 30 10 235 0
29SEP26 65.00 P 2.60 2.60 1.74 1.91 -1.55 30 74 472 +10
29SEP26 67.50 P 3.30 3.30 3.30 2.91 -2.07 30 15 260 0
29SEP26 70.00 P 4.87 4.87 4.12 4.19 -2.61 30 30 483 +15
29SEP26 72.50 P 6.88 6.88 6.72 5.70 -2.88 31 30 303 +30
29SEP26 75.00 P 0.00 0.00 0.00 7.45 -3.29 31 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 9.12 -4.23 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.30 -4.40 31 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.50 -4.60 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.78 -4.75 31 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.55 -4.43 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.90 -4.53 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.08 -4.83 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.75 -4.59 44 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.14 -0.11 28 0 72 0
29OCT26 55.00 P 0.46 0.46 0.40 0.28 -0.25 28 31 130 +31
29OCT26 57.50 P 0.00 0.00 0.00 0.53 -0.44 28 0 59 0
29OCT26 60.00 P 1.10 1.10 1.10 0.94 -0.71 28 15 16 +15
29OCT26 62.50 P 0.00 0.00 0.00 1.52 -1.09 29 0 0 0
29OCT26 65.00 P 2.34 2.34 2.34 2.29 -1.57 28 5 22 +5
29OCT26 67.50 P 3.69 3.70 3.52 3.32 -2.05 29 60 75 +60
29OCT26 70.00 P 5.35 5.35 4.35 4.62 -2.50 29 49 88 +37
29OCT26 72.50 P 7.21 7.21 7.21 6.12 -2.73 29 15 15 +15
29OCT26 75.00 P 0.00 0.00 0.00 7.83 -3.11 30 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 9.45 -4.02 28 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 11.58 -4.21 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 13.73 -4.43 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.97 -4.60 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.55 -4.43 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.90 -4.53 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 -0.06 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 -0.11 27 0 230 0
30DEC26 52.50 P 0.44 0.44 0.44 0.30 -0.22 27 2 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.37 27 0 186 0
30DEC26 57.50 P 0.95 0.95 0.95 0.90 -0.58 27 1 177 -1
30DEC26 60.00 P 0.00 0.00 0.00 1.42 -0.83 27 0 430 0
30DEC26 62.50 P 0.00 0.00 0.00 2.10 -1.12 27 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 2.93 -1.53 27 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.96 -2.02 27 0 59 0
30DEC26 70.00 P 5.90 5.90 5.90 5.24 -2.25 27 4 165 0
30DEC26 72.50 P 7.54 7.54 7.54 6.76 -2.57 28 15 65 +15
30DEC26 75.00 P 0.00 0.00 0.00 8.46 -2.86 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.99 -3.72 27 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 12.04 -3.89 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.11 -4.20 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.37 -4.24 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.62 -4.39 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.91 -4.52 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.13 -4.78 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.75 -4.59 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 -0.08 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 -0.10 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 -0.13 27 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 -0.16 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.39 -0.20 27 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.64 -0.33 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 -0.50 27 0 28 0
30MAR27 57.50 P 1.35 1.35 1.35 1.48 -0.61 27 2 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.04 -0.88 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 2.80 -1.12 26 0 46 0
30MAR27 65.00 P 4.43 4.43 3.68 3.67 -1.53 26 13 70 +10
30MAR27 67.50 P 0.00 0.00 0.00 4.74 -1.94 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 6.02 -2.21 26 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 7.51 -2.48 27 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.17 -2.72 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.97 -3.11 27 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.74 -3.49 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.62 -3.88 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.76 -4.04 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.84 -4.27 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.16 -4.33 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.45 -4.46 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.75 -4.59 28 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 -0.19 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.46 -0.23 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.56 -0.27 27 0 2 0
29JUN27 50.00 P 1.06 1.06 1.06 0.68 -0.30 27 15 19 +15
29JUN27 52.50 P 0.00 0.00 0.00 1.03 -0.42 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.48 -0.60 27 0 20 0
29JUN27 57.50 P 2.52 2.52 2.52 2.07 -0.80 27 4 31 -4
29JUN27 60.00 P 0.00 0.00 0.00 2.78 -1.03 27 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 3.62 -1.31 27 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 4.63 -1.57 27 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.79 -1.83 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 7.08 -2.16 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.51 -2.48 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.11 -2.74 28 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 11.81 -3.05 28 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 13.64 -3.30 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.55 -3.49 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.54 -3.67 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.62 -3.82 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.67 -4.05 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.83 -4.24 28 0 0 0
TOTAL PUT 2,823 17,907 +1,760
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$ 45.46
30JUL26 34.00 C 0.00 0.00 0.00 11.52 +0.70 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.52 +0.70 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.66 +0.84 63 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.49 +0.67 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.52 +0.69 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.53 +0.69 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.54 +0.67 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.57 +0.64 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.64 +0.60 25 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.78 +0.55 25 0 171 0
30JUL26 44.00 C 2.12 2.13 2.08 2.04 +0.50 26 34 175 +17
30JUL26 45.00 C 1.55 1.55 1.55 1.39 +0.34 26 1 123 0
30JUL26 46.00 C 0.83 0.83 0.83 0.90 +0.24 26 30 230 +26
30JUL26 47.00 C 0.64 0.64 0.57 0.55 +0.16 26 7 233 +2
30JUL26 48.00 C 0.36 0.40 0.36 0.31 +0.10 26 23 278 +21
30JUL26 49.00 C 0.22 0.22 0.22 0.16 +0.05 26 15 138 -15
30JUL26 50.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 169 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.60 +0.70 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.60 +0.65 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.90 +0.92 48 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.74 +0.79 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.67 +0.68 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.72 +0.66 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.81 +0.64 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.94 +0.60 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.13 +0.56 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.38 +0.50 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.73 +0.44 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.15 +0.36 27 0 80 0
28AUG26 46.00 C 1.71 1.71 1.69 1.66 +0.30 27 4 66 0
28AUG26 47.00 C 1.34 1.34 1.34 1.28 +0.28 27 1 183 -1
28AUG26 48.00 C 1.04 1.04 1.04 0.95 +0.23 27 15 77 +3
28AUG26 49.00 C 0.00 0.00 0.00 0.69 +0.18 27 0 32 0
28AUG26 50.00 C 0.00 0.00 0.00 0.48 +0.13 27 0 411 0
28AUG26 52.50 C 0.00 0.00 0.00 0.19 +0.06 27 0 348 0
28AUG26 55.00 C 0.14 0.15 0.14 0.07 +0.03 28 49 59 +34
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.61 +0.70 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.61 +0.70 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.62 +0.70 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.62 +0.70 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.63 +0.70 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.63 +0.69 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.64 +0.70 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.74 +0.76 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.87 +0.86 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.90 +0.86 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.92 +0.87 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.97 +0.84 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.87 +0.64 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.00 +0.61 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.18 +0.58 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.41 +0.54 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 3.71 +0.52 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 3.05 +0.44 26 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 2.49 +0.38 26 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 2.02 +0.31 26 0 82 0
29SEP26 47.00 C 1.62 1.62 1.62 1.63 +0.26 26 3 82 +3
29SEP26 48.00 C 1.35 1.35 1.35 1.31 +0.25 26 5 183 0
29SEP26 49.00 C 0.00 0.00 0.00 1.02 +0.22 26 0 283 0
29SEP26 50.00 C 0.88 0.90 0.88 0.78 +0.17 26 2 165 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.38 +0.10 26 0 148 0
29SEP26 55.00 C 0.27 0.27 0.27 0.17 +0.05 26 15 177 +14
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.88 +0.89 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.89 +0.86 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.94 +0.87 34 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.99 +0.89 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.06 +0.86 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.16 +0.82 29 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.12 +0.59 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.34 +0.57 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.61 +0.54 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.94 +0.50 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 3.31 +0.43 25 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 2.77 +0.38 25 0 55 0
29OCT26 46.00 C 0.00 0.00 0.00 2.31 +0.32 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.92 +0.28 25 0 15 0
29OCT26 48.00 C 0.00 0.00 0.00 1.59 +0.27 26 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 1.29 +0.23 26 0 15 0
29OCT26 50.00 C 1.13 1.13 1.13 1.04 +0.21 26 15 28 0
29OCT26 52.50 C 0.00 0.00 0.00 0.57 +0.13 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 +0.04 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.62 +0.69 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.63 +0.65 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.90 +0.87 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.94 +0.86 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.99 +0.86 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.05 +0.84 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.11 +0.81 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.19 +0.89 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.30 +0.83 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.46 +0.79 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.46 +0.54 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.73 +0.50 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.05 +0.46 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.43 +0.44 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.85 +0.40 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.32 +0.35 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.86 +0.26 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.51 +0.31 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 +0.25 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 +0.24 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.50 +0.19 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.94 +0.14 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 +0.08 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 +0.05 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 24 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 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.99 +0.68 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.42 +0.79 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.52 +0.74 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.65 +0.72 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.83 +0.72 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.04 +0.82 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.27 +0.75 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.38 +0.54 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.73 +0.50 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.12 +0.47 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.57 +0.45 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.04 +0.40 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.58 +0.39 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.14 +0.34 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.84 +0.35 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.47 +0.29 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.16 +0.29 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.49 +0.21 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.01 +0.15 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.67 +0.11 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 +0.09 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 +0.05 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.46 +0.64 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.62 +0.63 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.82 +0.62 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.03 +0.60 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.29 +0.59 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.56 +0.55 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.89 +0.55 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.11 +0.39 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.43 +0.31 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.86 +0.45 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 5.35 +0.45 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.84 +0.39 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.41 +0.40 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.98 +0.37 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.60 +0.35 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.24 +0.34 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.90 +0.29 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.20 +0.24 24 0 0 0
29JUN27 55.00 C 1.70 1.70 1.70 1.65 +0.19 24 9 9 +9
29JUN27 57.50 C 0.00 0.00 0.00 1.25 +0.15 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.93 +0.13 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.68 +0.11 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 +0.08 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
TOTAL CALL 228 6,342 +112
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 101 0
30JUL26 41.00 P 0.09 0.09 0.09 0.05 -0.05 26 7 83 -7
30JUL26 42.00 P 0.19 0.19 0.14 0.12 -0.10 26 41 151 -40
30JUL26 43.00 P 0.26 0.26 0.23 0.25 -0.18 25 67 589 +47
30JUL26 44.00 P 0.46 0.48 0.46 0.48 -0.26 25 5 350 -1
30JUL26 45.00 P 0.80 0.80 0.80 0.84 -0.41 25 1 209 0
30JUL26 46.00 P 0.00 0.00 0.00 1.34 -0.50 25 0 160 0
30JUL26 47.00 P 2.05 2.05 2.05 2.02 -0.54 26 15 79 -15
30JUL26 48.00 P 0.00 0.00 0.00 2.78 -0.61 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 3.64 -0.66 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.57 -0.68 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.04 -0.84 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.54 -0.70 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.04 -0.70 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.54 -0.70 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.04 -0.70 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.54 -0.70 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.04 -0.70 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.54 -0.70 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.04 -0.70 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.54 -0.70 0 0 0 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 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.19 -0.07 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.32 -0.11 27 0 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.51 -0.15 27 0 53 0
28AUG26 43.00 P 0.77 0.77 0.74 0.77 -0.20 27 4 122 +1
28AUG26 44.00 P 1.05 1.05 1.05 1.08 -0.29 27 10 168 +10
28AUG26 45.00 P 0.00 0.00 0.00 1.50 -0.28 27 0 173 0
28AUG26 46.00 P 0.00 0.00 0.00 2.02 -0.45 27 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 2.64 -0.41 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 3.30 -0.49 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.05 -0.54 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.86 -0.58 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.11 -0.82 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.54 -0.80 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.04 -0.70 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.54 -0.70 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.04 -0.70 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.54 -0.70 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.04 -0.70 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.54 -0.70 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.04 -0.70 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.54 -0.70 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 -0.05 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.30 -0.07 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.45 -0.11 26 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 0.66 -0.14 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.92 -0.19 26 0 85 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 -0.26 26 0 154 0
29SEP26 44.00 P 1.62 1.62 1.62 1.61 -0.33 26 3 192 +3
29SEP26 45.00 P 2.04 2.04 2.04 2.08 -0.38 26 5 125 +5
29SEP26 46.00 P 0.00 0.00 0.00 2.63 -0.42 26 0 276 0
29SEP26 47.00 P 0.00 0.00 0.00 3.27 -0.38 27 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 3.89 -0.47 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 4.62 -0.50 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.39 -0.54 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 7.51 -0.61 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.93 -0.77 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.20 -0.92 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.63 -0.84 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.07 -0.86 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.54 -0.76 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.09 -0.70 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.58 -0.69 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.06 -0.70 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.55 -0.69 33 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.29 -0.07 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.44 -0.09 26 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.62 -0.12 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.84 -0.17 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.13 -0.20 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 1.47 -0.22 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 1.86 -0.29 25 0 15 0
29OCT26 45.00 P 2.31 2.33 2.31 2.34 -0.35 25 30 65 +20
29OCT26 46.00 P 0.00 0.00 0.00 2.89 -0.37 25 0 31 0
29OCT26 47.00 P 0.00 0.00 0.00 3.51 -0.35 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.13 -0.43 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 4.83 -0.48 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.59 -0.51 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.65 -0.58 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.93 -0.77 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.22 -0.90 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.63 -0.86 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.06 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.35 -0.08 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 -0.11 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.67 -0.14 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.90 -0.16 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 1.16 -0.18 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.47 -0.20 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 1.81 -0.25 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.23 -0.29 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 2.70 -0.34 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.25 -0.37 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 3.82 -0.42 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.45 -0.46 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.14 -0.48 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.86 -0.52 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.79 -0.63 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.03 -0.76 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.31 -0.81 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.67 -0.85 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.08 -0.87 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.54 -0.87 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.09 -0.70 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.58 -0.69 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.06 -0.70 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.55 -0.69 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.43 -0.07 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.58 -0.06 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.74 -0.12 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.98 -0.13 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.23 -0.16 23 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 1.52 -0.18 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.85 -0.21 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.22 -0.24 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.65 -0.28 23 0 42 0
30MAR27 45.00 P 0.00 0.00 0.00 3.12 -0.30 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 3.65 -0.34 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.23 -0.37 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.85 -0.39 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.50 -0.44 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.21 -0.44 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.06 -0.73 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.15 -0.84 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.43 -0.85 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.74 -0.92 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.18 -0.77 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.76 -0.65 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.10 -0.69 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.58 -0.69 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.06 -0.70 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.55 -0.69 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.77 -0.08 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.96 -0.14 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.23 -0.11 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.49 -0.15 25 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.81 -0.15 25 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 2.14 -0.20 25 0 52 0
29JUN27 42.00 P 0.00 0.00 0.00 2.54 -0.20 25 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 2.95 -0.25 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.43 -0.25 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 3.91 -0.31 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.47 -0.31 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.04 -0.35 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.67 -0.37 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.32 -0.20 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.00 -0.44 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.87 -0.50 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.91 -0.22 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.73 -0.58 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.98 -0.68 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.31 -0.64 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.76 -0.65 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.14 -0.67 24 0 0 0
TOTAL PUT 188 6,988 +23
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$ 28.42
10JUL26 17.50 C 0.00 0.00 0.00 10.92 -0.48 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 10.42 -0.48 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 9.92 -0.48 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 9.42 -0.48 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 8.92 -0.48 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 8.42 -0.48 0 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 7.42 -0.48 0 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 6.42 -0.49 0 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 5.42 -0.48 0 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 4.42 -0.48 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 3.42 -0.48 0 0 0 -285
10JUL26 26.00 C 2.88 2.88 2.49 2.42 -0.48 0 6 0 -695
10JUL26 27.00 C 1.75 1.85 1.48 1.42 -0.52 0 225 0 -236
10JUL26 28.00 C 1.04 1.14 0.40 0.42 -0.60 0 226 0 -116
10JUL26 29.00 C 0.27 0.33 0.01 0.00 -0.31 0 33 144 0
10JUL26 30.00 C 0.01 0.01 0.01 0.00 -0.07 0 2 537 -2
10JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 68 0
10JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
10JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
10JUL26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 10.46 -0.57 155 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 9.96 -0.57 147 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 9.46 -0.57 138 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 8.96 -0.57 130 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 8.47 -0.56 128 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 7.47 -0.57 112 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 6.47 -0.57 97 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 5.47 -0.58 82 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 4.45 -0.47 59 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 3.47 -0.47 54 0 0 0
17JUL26 26.00 C 2.84 3.19 2.55 2.52 -0.47 49 33 18 +18
17JUL26 27.00 C 2.10 2.29 1.62 1.62 -0.51 43 145 155 -10
17JUL26 28.00 C 1.34 1.34 0.98 0.88 -0.46 40 17 36 +1
17JUL26 29.00 C 0.50 0.50 0.40 0.42 -0.33 41 27 165 -17
17JUL26 30.00 C 0.30 0.44 0.17 0.17 -0.21 42 219 321 +20
17JUL26 31.00 C 0.13 0.16 0.10 0.07 -0.09 44 5 45 +3
17JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 5 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 7 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.50 -0.51 123 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.00 -0.56 117 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.50 -0.43 111 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 11.01 -0.55 109 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.46 -0.60 80 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.01 -0.55 97 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.51 -0.55 92 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.01 -0.56 86 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.47 -0.60 67 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.52 -0.52 73 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.47 -0.57 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.55 -0.50 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.52 -0.46 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.60 -0.44 44 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 2.73 -0.45 42 0 154 0
30JUL26 27.00 C 0.00 0.00 0.00 1.94 -0.47 40 0 2,605 0
30JUL26 28.00 C 1.83 1.83 1.33 1.31 -0.33 40 46 1,829 -8
30JUL26 29.00 C 1.13 1.20 0.81 0.82 -0.31 39 210 2,894 +90
30JUL26 30.00 C 0.70 0.80 0.52 0.53 -0.25 41 401 2,349 +7
30JUL26 31.00 C 0.44 0.50 0.31 0.31 -0.18 41 337 1,273 -127
30JUL26 32.00 C 0.26 0.26 0.21 0.18 -0.13 42 50 1,764 -20
30JUL26 33.00 C 0.15 0.15 0.13 0.10 -0.09 43 21 1,474 -21
30JUL26 34.00 C 0.12 0.14 0.08 0.06 -0.06 44 38 1,277 +37
30JUL26 35.00 C 0.08 0.08 0.05 0.03 -0.04 44 126 1,088 +114
30JUL26 36.00 C 0.03 0.03 0.03 0.02 -0.03 46 20 769 +20
30JUL26 37.00 C 0.03 0.03 0.03 0.01 -0.02 46 5 550 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 221 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 11.04 -0.57 67 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.55 -0.51 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.06 -0.52 63 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.56 -0.50 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.12 -0.45 64 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.59 -0.48 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.61 -0.51 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.66 -0.50 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.72 -0.46 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.77 -0.57 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.94 -0.52 41 0 553 0
28AUG26 26.00 C 0.00 0.00 0.00 3.23 -0.38 42 0 187 0
28AUG26 27.00 C 0.00 0.00 0.00 2.50 -0.48 40 0 380 0
28AUG26 28.00 C 2.21 2.21 2.18 1.99 -0.38 41 30 1,473 +13
28AUG26 29.00 C 1.86 1.93 1.58 1.54 -0.35 42 226 1,360 +137
28AUG26 30.00 C 1.44 1.49 1.21 1.17 -0.27 42 296 1,043 +163
28AUG26 31.00 C 1.11 1.11 0.89 0.89 -0.22 43 396 701 +196
28AUG26 32.00 C 0.83 0.84 0.67 0.67 -0.18 43 718 1,071 +570
28AUG26 33.00 C 0.66 0.68 0.64 0.49 -0.16 43 43 1,035 -13
28AUG26 34.00 C 0.45 0.45 0.39 0.36 -0.13 44 9 791 +2
28AUG26 35.00 C 0.30 0.30 0.30 0.26 -0.12 44 19 742 -7
28AUG26 36.00 C 0.00 0.00 0.00 0.18 -0.10 44 0 2,447 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 575 0
28AUG26 38.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 259 0
29SEP26 14.50 C 0.00 0.00 0.00 14.06 -0.52 69 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.53 -0.60 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.07 -0.52 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.54 -0.61 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.09 -0.57 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.62 -0.55 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.11 -0.51 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.63 -0.50 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.14 -0.51 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.66 -0.51 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.18 -0.51 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.70 -0.51 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.75 -0.51 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.83 -0.33 44 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.95 -0.34 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.12 -0.48 42 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.32 -0.43 41 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.64 -0.40 41 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 3.03 -0.37 41 0 3,937 0
29SEP26 28.00 C 2.80 2.80 2.65 2.48 -0.33 41 28 1,278 +28
29SEP26 29.00 C 1.99 2.03 1.99 2.03 -0.29 41 40 1,381 +30
29SEP26 30.00 C 1.80 1.94 1.65 1.64 -0.29 41 205 4,960 +102
29SEP26 31.00 C 1.35 1.35 1.33 1.33 -0.23 41 113 1,322 0
29SEP26 32.00 C 1.06 1.06 1.06 1.08 -0.18 42 3 1,679 -3
29SEP26 33.00 C 0.87 0.91 0.85 0.85 -0.19 42 357 4,472 +75
29SEP26 34.00 C 0.71 0.73 0.71 0.67 -0.16 42 161 2,553 +46
29SEP26 35.00 C 0.59 0.59 0.56 0.53 -0.13 42 60 2,615 -2
29SEP26 36.00 C 0.56 0.57 0.56 0.41 -0.13 42 30 4,017 +30
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.12 43 0 762 0
29SEP26 38.00 C 0.00 0.00 0.00 0.25 -0.10 43 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.09 43 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 11.15 -0.51 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.67 -0.51 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.19 -0.50 51 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.71 -0.50 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.23 -0.51 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.75 -0.51 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.83 -0.51 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.94 -0.50 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.09 -0.48 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.29 -0.44 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.53 -0.42 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.87 -0.39 40 0 513 0
29OCT26 27.00 C 0.00 0.00 0.00 3.33 -0.37 41 0 358 0
29OCT26 28.00 C 3.10 3.10 2.77 2.79 -0.35 41 30 397 +15
29OCT26 29.00 C 0.00 0.00 0.00 2.33 -0.31 41 0 988 0
29OCT26 30.00 C 0.00 0.00 0.00 1.96 -0.26 41 0 220 0
29OCT26 31.00 C 0.00 0.00 0.00 1.62 -0.24 41 0 60 0
29OCT26 32.00 C 1.37 1.37 1.37 1.34 -0.22 41 15 168 0
29OCT26 33.00 C 0.00 0.00 0.00 1.11 -0.19 42 0 181 0
29OCT26 34.00 C 0.00 0.00 0.00 0.91 -0.17 42 0 46 0
29OCT26 35.00 C 0.00 0.00 0.00 0.75 -0.15 42 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.62 -0.13 42 0 18 0
29OCT26 37.00 C 0.00 0.00 0.00 0.51 -0.11 43 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 0.42 -0.10 43 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.34 -0.09 43 0 2 0
29OCT26 40.00 C 0.00 0.00 0.00 0.28 -0.08 43 0 153 0
29OCT26 41.00 C 0.00 0.00 0.00 0.23 -0.07 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.19 -0.06 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.65 -0.50 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.16 -0.51 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.69 -0.50 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.21 -0.50 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.74 -0.50 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.27 -0.51 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.81 -0.57 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.36 -0.50 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.91 -0.50 44 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.04 -0.50 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.21 -0.55 42 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.43 -0.54 41 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.70 -0.52 41 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.98 -0.42 40 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 4.46 -0.31 41 0 405 0
30DEC26 27.00 C 3.88 3.88 3.88 3.83 -0.43 40 15 1,597 +15
30DEC26 28.00 C 0.00 0.00 0.00 3.39 -0.28 40 0 916 0
30DEC26 29.00 C 0.00 0.00 0.00 2.95 -0.24 40 0 409 0
30DEC26 30.00 C 0.00 0.00 0.00 2.55 -0.29 40 0 535 0
30DEC26 31.00 C 0.00 0.00 0.00 2.21 -0.26 40 0 534 0
30DEC26 32.00 C 0.00 0.00 0.00 1.93 -0.23 41 0 878 0
30DEC26 33.00 C 0.00 0.00 0.00 1.68 -0.20 41 0 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.45 -0.19 41 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 1.25 -0.19 41 0 1,261 0
30DEC26 36.00 C 0.00 0.00 0.00 1.08 -0.17 41 0 165 0
30DEC26 37.00 C 0.00 0.00 0.00 0.92 -0.18 41 0 1,082 0
30DEC26 38.00 C 0.00 0.00 0.00 0.79 -0.17 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 -0.16 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.58 -0.16 42 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.50 -0.14 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.43 -0.14 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 -0.13 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 -0.11 42 0 40 0
30DEC26 45.00 C 0.37 0.37 0.37 0.27 -0.12 42 15 170 +15
30DEC26 46.00 C 0.00 0.00 0.00 0.24 -0.10 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.10 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 -0.10 43 0 203 0
30MAR27 16.00 C 0.00 0.00 0.00 12.82 -0.58 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.36 -0.58 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.90 -0.58 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.45 -0.52 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.00 -0.51 45 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.56 -0.57 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.13 -0.57 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.70 -0.51 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.28 -0.51 42 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.48 -0.50 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.72 -0.48 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.99 -0.47 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.38 -0.45 41 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 5.68 -0.50 39 0 205 0
30MAR27 26.00 C 0.00 0.00 0.00 5.07 -0.50 39 0 460 0
30MAR27 27.00 C 0.00 0.00 0.00 4.58 -0.39 39 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.09 -0.47 39 0 411 0
30MAR27 29.00 C 3.68 3.68 3.68 3.68 -0.29 39 12 225 +12
30MAR27 30.00 C 0.00 0.00 0.00 3.28 -0.30 39 0 201 0
30MAR27 31.00 C 0.00 0.00 0.00 2.95 -0.29 40 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.66 -0.23 40 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.39 -0.21 40 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.13 -0.23 40 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.91 -0.20 40 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.71 -0.19 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.52 -0.19 41 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.37 -0.16 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.22 -0.12 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.05 -0.20 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.95 -0.13 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.86 -0.12 41 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 0.76 -0.13 41 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.71 -0.08 42 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 11.74 -0.57 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.31 -0.56 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.90 -0.55 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.48 -0.55 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.08 -0.53 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.69 -0.53 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.93 -0.51 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.21 -0.51 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.60 -0.39 41 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.92 -0.46 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.33 -0.44 40 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 5.76 -0.35 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.21 -0.38 39 0 10 0
29JUN27 28.00 C 0.00 0.00 0.00 4.79 -0.31 39 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 4.37 -0.30 39 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 3.96 -0.31 39 0 140 0
29JUN27 31.00 C 0.00 0.00 0.00 3.60 -0.31 39 0 33 0
29JUN27 32.00 C 0.00 0.00 0.00 3.30 -0.30 39 0 106 0
29JUN27 33.00 C 3.34 3.34 3.34 3.02 -0.27 40 10 125 +10
29JUN27 34.00 C 0.00 0.00 0.00 2.75 -0.27 40 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.48 -0.29 40 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 2.24 -0.27 40 0 50 0
29JUN27 37.00 C 0.00 0.00 0.00 2.04 -0.27 40 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 1.83 -0.27 40 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.61 -0.37 39 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 1.46 -0.30 39 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.31 -0.32 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.21 -0.30 39 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.10 -0.28 39 0 4 0
TOTAL CALL 5,023 95,169 +207
10JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10JUL26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10JUL26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
10JUL26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
10JUL26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
10JUL26 27.00 P 0.02 0.02 0.02 0.00 -0.01 0 10 114 -10
10JUL26 28.00 P 0.01 0.01 0.01 0.00 -0.08 0 236 391 +30
10JUL26 29.00 P 0.38 0.51 0.15 0.58 +0.19 0 117 0 -219
10JUL26 30.00 P 1.12 1.52 0.86 1.58 +0.44 0 258 0 -135
10JUL26 31.00 P 1.87 1.87 1.87 2.58 +0.47 0 15 0 -15
10JUL26 32.00 P 0.00 0.00 0.00 3.58 +0.47 0 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 4.58 +0.47 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 5.58 +0.47 0 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 6.58 +0.47 0 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 7.58 +0.47 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 8.58 +0.47 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 9.58 +0.47 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 10.58 +0.47 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 11.58 +0.47 0 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 12.58 +0.48 0 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 13.58 +0.48 0 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.03 0.00 52 0 14 0
17JUL26 26.00 P 0.06 0.06 0.06 0.08 0.00 48 3 123 +3
17JUL26 27.00 P 0.16 0.19 0.16 0.20 +0.02 45 16 57 +7
17JUL26 28.00 P 0.38 0.47 0.38 0.47 +0.06 42 251 293 +244
17JUL26 29.00 P 0.68 1.02 0.68 1.01 +0.20 43 217 218 +155
17JUL26 30.00 P 0.00 0.00 0.00 1.73 +0.29 41 0 60 0
17JUL26 31.00 P 0.00 0.00 0.00 2.63 +0.45 43 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 3.59 +0.44 44 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 4.58 +0.47 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 5.58 +0.47 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 6.58 +0.47 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 7.58 +0.47 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 8.58 +0.47 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 9.58 +0.47 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 10.58 +0.47 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 11.58 +0.47 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 12.58 +0.48 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 13.58 +0.48 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 84 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 71 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 323 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,482 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,127 0
30JUL26 23.00 P 0.03 0.04 0.03 0.03 +0.01 47 35 1,245 +35
30JUL26 24.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 2,833 0
30JUL26 25.00 P 0.12 0.13 0.12 0.13 +0.03 43 12 1,766 +2
30JUL26 26.00 P 0.22 0.25 0.20 0.26 +0.04 42 87 1,918 +25
30JUL26 27.00 P 0.46 0.48 0.35 0.48 +0.05 40 276 4,137 +170
30JUL26 28.00 P 0.80 0.85 0.67 0.85 +0.10 40 82 2,086 +52
30JUL26 29.00 P 1.11 1.22 1.04 1.40 +0.19 41 153 2,985 -11
30JUL26 30.00 P 0.00 0.00 0.00 2.05 +0.25 40 0 2,704 0
30JUL26 31.00 P 0.00 0.00 0.00 2.85 +0.36 41 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 3.73 +0.35 43 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 4.65 +0.41 43 0 12 0
30JUL26 34.00 P 0.00 0.00 0.00 5.60 +0.49 42 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 6.63 +0.49 53 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.58 +0.47 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.61 +0.50 61 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 9.61 +0.50 65 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.61 +0.50 70 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.61 +0.50 75 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.61 +0.51 79 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.58 +0.48 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.61 +0.51 88 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 474 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 401 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 261 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 239 0
28AUG26 22.00 P 0.11 0.12 0.11 0.06 -0.04 40 58 287 -33
28AUG26 23.00 P 0.16 0.18 0.16 0.13 -0.05 41 45 1,072 +12
28AUG26 24.00 P 0.27 0.29 0.27 0.24 -0.05 40 340 958 +176
28AUG26 25.00 P 0.39 0.46 0.37 0.43 -0.02 41 243 1,869 -10
28AUG26 26.00 P 0.60 0.67 0.58 0.70 +0.04 42 328 896 +145
28AUG26 27.00 P 0.87 1.03 0.80 1.03 +0.07 41 126 2,973 +57
28AUG26 28.00 P 1.24 1.43 1.23 1.46 +0.11 41 277 2,523 +52
28AUG26 29.00 P 1.72 2.03 1.70 2.03 +0.26 42 157 1,723 +137
28AUG26 30.00 P 2.28 2.28 2.20 2.63 +0.22 42 103 682 +41
28AUG26 31.00 P 0.00 0.00 0.00 3.27 +0.20 40 0 541 0
28AUG26 32.00 P 0.00 0.00 0.00 4.12 +0.34 42 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.01 +0.33 45 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.92 +0.38 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.71 +0.26 42 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.67 +0.17 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.62 +0.46 43 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.61 +0.45 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.61 +0.50 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.61 +0.50 52 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 12.61 +0.50 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.58 +0.48 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.61 +0.51 61 0 0 0
29SEP26 14.50 P 0.01 0.01 0.01 0.01 0.00 57 115 238 +115
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 281 0
29SEP26 18.50 P 0.07 0.07 0.07 0.02 0.00 41 10 214 +10
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 42 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 41 0 4,310 0
29SEP26 21.00 P 0.17 0.17 0.17 0.12 +0.01 41 200 1,684 +200
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 2,354 0
29SEP26 23.00 P 0.36 0.36 0.36 0.33 +0.02 41 14 2,217 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.04 41 0 6,749 0
29SEP26 25.00 P 0.69 0.75 0.69 0.76 +0.07 41 289 4,958 +107
29SEP26 26.00 P 1.03 1.07 1.02 1.05 +0.08 41 332 2,778 +106
29SEP26 27.00 P 1.24 1.41 1.18 1.43 +0.12 40 286 6,842 0
29SEP26 28.00 P 1.85 1.88 1.85 1.88 +0.17 40 517 2,963 +169
29SEP26 29.00 P 0.00 0.00 0.00 2.42 +0.19 40 0 1,716 0
29SEP26 30.00 P 0.00 0.00 0.00 3.04 +0.24 41 0 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 3.67 +0.23 40 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.41 +0.23 40 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 5.24 +0.30 42 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.04 +0.32 41 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.91 +0.34 41 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.87 +0.37 44 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.78 +0.43 44 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.71 +0.45 44 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.64 +0.52 43 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.61 +0.43 43 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.61 +0.46 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.58 +0.45 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.61 +0.50 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.58 +0.48 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.58 +0.48 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.59 +0.49 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.58 +0.48 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.59 +0.49 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 0.00 43 0 52 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.09 0.00 42 0 5 0
29OCT26 19.50 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29OCT26 21.00 P 0.24 0.24 0.24 0.25 0.00 41 10 127 +10
29OCT26 22.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 135 0
29OCT26 23.00 P 0.00 0.00 0.00 0.55 +0.03 41 0 178 0
29OCT26 24.00 P 0.00 0.00 0.00 0.76 +0.05 40 0 118 0
29OCT26 25.00 P 0.00 0.00 0.00 1.04 +0.08 40 0 313 0
29OCT26 26.00 P 0.00 0.00 0.00 1.38 +0.11 40 0 421 0
29OCT26 27.00 P 0.00 0.00 0.00 1.77 +0.12 39 0 856 0
29OCT26 28.00 P 2.09 2.27 2.09 2.27 +0.19 39 90 764 +75
29OCT26 29.00 P 2.62 2.76 2.62 2.80 +0.23 39 30 241 +30
29OCT26 30.00 P 3.22 3.22 3.22 3.43 +0.24 39 15 210 +15
29OCT26 31.00 P 0.00 0.00 0.00 4.11 +0.27 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.79 +0.29 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.56 +0.27 39 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.37 +0.29 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.22 +0.32 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.08 +0.32 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.04 +0.43 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.95 +0.44 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.88 +0.44 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.81 +0.44 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.75 +0.46 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.71 +0.49 43 0 0 0
30DEC26 16.00 P 0.11 0.11 0.11 0.04 -0.02 40 2 88 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.03 40 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.03 40 0 77 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.03 40 0 451 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 0.00 40 0 714 0
30DEC26 22.00 P 0.66 0.66 0.66 0.66 +0.03 40 10 722 +10
30DEC26 23.00 P 0.82 0.82 0.82 0.88 +0.05 40 10 1,474 +10
30DEC26 24.00 P 0.00 0.00 0.00 1.15 +0.07 40 0 714 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 +0.08 39 0 2,847 0
30DEC26 26.00 P 1.76 1.76 1.76 1.86 +0.13 39 30 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.30 +0.16 39 0 1,794 0
30DEC26 28.00 P 0.00 0.00 0.00 2.80 +0.19 39 0 569 0
30DEC26 29.00 P 0.00 0.00 0.00 3.37 +0.23 39 0 403 0
30DEC26 30.00 P 0.00 0.00 0.00 3.96 +0.23 39 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 4.60 +0.24 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.31 +0.32 39 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 6.06 +0.31 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.09 +0.57 44 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 7.64 +0.35 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 +0.32 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.32 +0.38 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.20 +0.40 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.09 +0.36 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.00 +0.37 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.99 +0.51 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.92 +0.52 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.86 +0.53 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.80 +0.53 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.75 +0.54 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.71 +0.55 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.66 +0.54 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.62 +0.40 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 -0.04 40 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 -0.04 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.04 40 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.36 -0.04 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 -0.01 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 0.00 40 0 498 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 -0.03 39 0 404 0
30MAR27 22.00 P 0.95 0.98 0.95 1.01 0.00 39 89 594 +81
30MAR27 23.00 P 0.00 0.00 0.00 1.29 +0.03 39 0 732 0
30MAR27 24.00 P 1.48 1.48 1.48 1.59 +0.02 39 3 1,029 -3
30MAR27 25.00 P 0.00 0.00 0.00 1.95 +0.06 38 0 867 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 +0.07 38 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 2.81 +0.11 38 0 668 0
30MAR27 28.00 P 0.00 0.00 0.00 3.33 +0.17 38 0 489 0
30MAR27 29.00 P 0.00 0.00 0.00 3.89 +0.20 38 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 4.50 +0.22 39 0 272 0
30MAR27 31.00 P 0.00 0.00 0.00 5.13 +0.20 38 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 5.81 +0.22 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.54 +0.28 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.29 +0.26 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.08 +0.28 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.88 +0.29 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.71 +0.35 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.56 +0.54 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.41 +0.37 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.10 +0.20 37 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.25 +0.47 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.13 +0.41 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.04 +0.41 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.99 +0.44 41 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.40 +0.06 39 0 42 0
29JUN27 18.00 P 0.00 0.00 0.00 0.48 +0.08 39 0 31 0
29JUN27 18.50 P 0.00 0.00 0.00 0.56 +0.08 39 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.64 +0.07 39 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.75 +0.10 39 0 1 0
29JUN27 20.00 P 0.81 0.81 0.81 0.86 +0.10 39 5 7 +5
29JUN27 21.00 P 0.00 0.00 0.00 1.09 +0.10 39 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 1.33 +0.06 39 0 570 0
29JUN27 23.00 P 1.49 1.49 1.49 1.63 +0.06 38 3 1,022 +3
29JUN27 24.00 P 0.00 0.00 0.00 2.02 +0.11 39 0 448 0
29JUN27 25.00 P 0.00 0.00 0.00 2.40 +0.12 38 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.83 +0.15 39 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.31 +0.15 38 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 3.86 +0.23 39 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.43 +0.26 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.00 +0.21 39 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.63 +0.21 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.30 +0.24 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.03 +0.26 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.74 +0.29 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.56 +0.36 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.28 +0.27 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.09 +0.29 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.91 +0.34 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.75 +0.32 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.61 +0.37 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.47 +0.37 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.42 +0.45 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.31 +0.46 41 0 0 0
TOTAL PUT 5,505 126,139 +1,855
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$ 76.60
30JUL26 50.00 C 0.00 0.00 0.00 26.68 +0.29 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.19 +0.30 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.69 +0.30 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.19 +0.29 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.70 +0.30 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.20 +0.29 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.71 +0.30 26 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 9.21 +0.29 16 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 6.72 +0.27 15 0 45 0
30JUL26 72.50 C 4.31 4.31 4.31 4.32 +0.21 16 10 253 -10
30JUL26 75.00 C 2.22 2.22 2.22 2.17 +0.07 15 10 532 0
30JUL26 77.50 C 0.85 0.87 0.77 0.83 -0.03 16 35 404 +8
30JUL26 80.00 C 0.00 0.00 0.00 0.23 -0.03 16 0 286 0
30JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 181 0
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 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.68 +0.29 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.19 +0.30 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.69 +0.30 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.20 +0.30 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.72 +0.32 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.35 +0.30 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.86 +0.29 15 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.22 +0.30 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 6.80 +0.28 0 0 118 0
28AUG26 72.50 C 4.66 4.66 4.66 4.58 +0.04 13 10 73 +10
28AUG26 75.00 C 2.69 2.69 2.69 2.76 +0.10 14 10 140 +10
28AUG26 77.50 C 0.00 0.00 0.00 1.43 +0.02 15 0 305 0
28AUG26 80.00 C 0.66 0.68 0.66 0.64 0.00 15 13 228 +13
28AUG26 82.50 C 0.00 0.00 0.00 0.25 -0.02 15 0 102 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 -0.01 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.01 15 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 29.64 +0.28 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.64 +0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.65 +0.28 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.68 +0.29 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.19 +0.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.69 +0.29 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.20 +0.27 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.72 +0.27 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.37 +0.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.89 +0.29 15 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 9.42 +0.26 14 0 26 0
29SEP26 70.00 C 0.00 0.00 0.00 6.88 +0.06 0 0 31 0
29SEP26 72.50 C 0.00 0.00 0.00 4.73 +0.14 13 0 53 0
29SEP26 75.00 C 0.00 0.00 0.00 2.97 +0.05 14 0 109 0
29SEP26 77.50 C 1.70 1.70 1.70 1.69 -0.01 14 6 510 0
29SEP26 80.00 C 0.00 0.00 0.00 0.86 -0.04 14 0 117 0
29SEP26 82.50 C 0.49 0.49 0.49 0.41 -0.04 15 15 105 +15
29SEP26 85.00 C 0.00 0.00 0.00 0.17 -0.02 15 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.02 14 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -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 26.68 +0.29 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.19 +0.30 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.69 +0.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.20 +0.27 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.72 +0.27 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.37 +0.29 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.89 +0.28 14 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.45 +0.27 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.99 +0.09 11 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.93 +0.19 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.23 +0.09 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 1.97 +0.03 13 0 2 0
29OCT26 80.00 C 1.15 1.15 1.15 1.13 +0.02 14 5 11 +5
29OCT26 82.50 C 0.00 0.00 0.00 0.61 0.00 14 0 0 0
29OCT26 85.00 C 0.37 0.37 0.37 0.29 0.00 14 4 4 +4
29OCT26 87.50 C 0.00 0.00 0.00 0.13 -0.01 14 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.06 0.00 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 28.65 +0.27 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.65 +0.27 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.68 +0.29 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.19 +0.30 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.69 +0.29 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.20 +0.27 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.72 +0.27 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.39 +0.28 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.98 +0.26 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.45 +0.27 9 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.30 +0.20 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.45 +0.16 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.88 +0.11 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.61 +0.06 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 1.68 +0.04 13 0 61 0
30DEC26 82.50 C 0.00 0.00 0.00 1.02 +0.01 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.59 +0.01 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 0.00 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 0.00 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 0.00 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 0.00 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 26.68 +0.29 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.19 +0.30 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.69 +0.29 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.20 +0.27 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.76 +0.28 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.89 +0.27 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.57 +0.25 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.04 +0.20 10 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.06 +0.17 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.26 +0.12 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.74 +0.09 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.45 +0.06 13 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.44 +0.02 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.67 +0.01 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.10 0.00 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.70 -0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.44 -0.01 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 -0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 -0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.68 +0.29 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.22 +0.29 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.87 +0.29 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.53 +0.29 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.22 +0.30 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.42 +0.31 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.16 +0.31 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.69 +0.30 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.76 +0.30 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.03 +0.29 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.52 +0.28 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.22 +0.27 13 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.14 +0.22 13 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.29 +0.19 13 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.64 +0.17 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.14 +0.13 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.78 +0.11 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.52 +0.08 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.34 +0.05 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.23 +0.05 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 +0.03 13 0 0 0
TOTAL CALL 118 5,361 +55
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 258 0
30JUL26 72.50 P 0.15 0.16 0.15 0.10 -0.09 16 44 354 -11
30JUL26 75.00 P 0.65 0.65 0.56 0.54 -0.22 17 14 249 -10
30JUL26 77.50 P 1.74 1.74 1.74 1.70 -0.33 17 1 54 +1
30JUL26 80.00 P 0.00 0.00 0.00 3.54 -0.33 16 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.40 -0.30 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.90 -0.30 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.40 -0.30 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.03 -0.30 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.53 -0.30 54 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.03 -0.30 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.53 -0.30 64 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.02 -0.01 16 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.09 -0.05 15 0 202 0
28AUG26 72.50 P 0.40 0.40 0.40 0.35 -0.11 15 40 243 +10
28AUG26 75.00 P 1.10 1.10 1.08 0.98 -0.21 15 15 114 +10
28AUG26 77.50 P 2.22 2.22 2.22 2.16 -0.29 16 1 144 0
28AUG26 80.00 P 3.92 3.92 3.92 3.92 -0.32 16 15 104 0
28AUG26 82.50 P 0.00 0.00 0.00 5.96 -0.32 15 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.40 -0.56 0 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 10.90 -0.30 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.40 -0.30 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.08 -0.25 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.54 -0.29 38 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.03 -0.30 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.53 -0.30 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 36 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 23 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.02 -0.02 15 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.05 15 0 119 0
29SEP26 70.00 P 0.34 0.34 0.34 0.26 -0.11 14 4 310 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 -0.18 15 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 1.53 -0.26 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 2.83 -0.31 15 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.45 -0.47 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.50 -0.33 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.78 -0.32 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.18 -0.31 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.64 -0.30 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.33 -0.29 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.81 -0.28 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.30 -0.27 30 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.83 -0.24 34 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 17 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 -0.02 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.14 -0.04 14 0 47 0
29OCT26 70.00 P 0.44 0.44 0.44 0.37 -0.10 14 15 61 0
29OCT26 72.50 P 0.00 0.00 0.00 0.87 -0.16 14 0 7 0
29OCT26 75.00 P 0.00 0.00 0.00 1.73 -0.22 14 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.02 -0.27 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.59 -0.44 14 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.59 -0.30 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.83 -0.30 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.20 -0.30 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.65 -0.29 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.33 -0.30 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.82 -0.27 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.30 -0.29 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.83 - 30 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 16 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.01 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.03 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.27 -0.06 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.61 -0.09 14 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.20 -0.14 14 0 235 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 -0.19 14 0 156 0
30DEC26 77.50 P 0.00 0.00 0.00 3.37 -0.25 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.02 -0.27 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.98 -0.09 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.93 -0.29 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.25 -0.30 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.66 -0.30 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.33 -0.30 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.82 -0.27 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.30 -0.29 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.83 -0.24 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 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 0.04 -0.01 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.23 -0.05 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 -0.09 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.91 -0.13 13 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 1.56 -0.18 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 2.52 -0.22 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 3.76 -0.26 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 5.34 -0.29 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.22 -0.30 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.34 -0.31 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.32 -0.31 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.69 -0.73 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.62 -0.31 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.09 -0.27 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.50 -0.28 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.92 -0.28 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 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.08 +0.01 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.18 +0.01 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.37 +0.02 13 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 0.68 +0.02 13 0 14 0
29JUN27 70.00 P 0.00 0.00 0.00 1.17 +0.02 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.88 0.00 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 2.84 -0.02 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 4.08 -0.04 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.60 -0.10 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.41 -0.15 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.47 -0.20 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.39 -0.24 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.72 -0.70 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.62 -0.31 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.14 -0.26 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.54 -0.25 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.94 -0.28 22 0 0 0
TOTAL PUT 149 4,094 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 45.72
30JUL26 35.00 C 0.00 0.00 0.00 10.84 +0.78 60 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.84 +0.78 54 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.78 +0.74 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.78 +0.73 0 0 0 0
30JUL26 39.00 C 6.82 6.82 6.82 6.99 +0.94 50 6 6 0
30JUL26 40.00 C 0.00 0.00 0.00 5.79 +0.72 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.81 +0.70 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.86 +0.65 24 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 2.96 +0.65 24 0 532 0
30JUL26 44.00 C 0.00 0.00 0.00 2.17 +0.55 24 0 2,358 0
30JUL26 45.00 C 1.57 1.57 1.55 1.52 +0.45 25 73 2,649 -30
30JUL26 46.00 C 0.70 1.11 0.70 0.93 +0.27 24 47 2,259 +29
30JUL26 47.00 C 0.46 0.70 0.46 0.57 +0.19 24 214 2,196 +122
30JUL26 48.00 C 0.34 0.34 0.31 0.31 +0.11 24 52 1,609 +46
30JUL26 49.00 C 0.16 0.19 0.16 0.16 +0.06 24 90 1,214 +43
30JUL26 50.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 1,333 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 162 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
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 10.98 +0.83 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.99 +0.83 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.97 +0.82 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.90 +0.72 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.99 +0.76 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.00 +0.68 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.10 +0.65 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.26 +0.61 25 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 3.48 +0.64 25 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 2.81 +0.59 25 0 379 0
28AUG26 45.00 C 1.95 1.95 1.95 2.18 +0.49 25 90 838 +90
28AUG26 46.00 C 1.41 1.81 1.41 1.67 +0.42 25 180 884 0
28AUG26 47.00 C 1.35 1.35 1.22 1.23 +0.32 25 90 1,074 +60
28AUG26 48.00 C 0.84 1.00 0.84 0.89 +0.25 25 193 1,092 +140
28AUG26 49.00 C 0.71 0.71 0.71 0.63 +0.19 25 7 726 +7
28AUG26 50.00 C 0.45 0.50 0.45 0.45 +0.15 25 83 892 +24
28AUG26 52.50 C 0.19 0.19 0.19 0.16 +0.06 25 100 669 +100
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.11 +0.67 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.12 +0.64 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.17 +0.63 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.09 +0.70 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.17 +0.68 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.29 +0.65 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.46 +0.62 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.67 +0.57 25 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 3.95 +0.60 25 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 3.27 +0.53 25 0 390 0
29SEP26 45.00 C 2.49 2.49 2.49 2.72 +0.50 25 30 580 +30
29SEP26 46.00 C 2.12 2.31 2.12 2.21 +0.44 25 536 1,209 +259
29SEP26 47.00 C 1.79 1.79 1.77 1.77 +0.37 25 137 1,582 +102
29SEP26 48.00 C 1.43 1.45 1.38 1.39 +0.30 25 187 2,053 -17
29SEP26 49.00 C 0.00 0.00 0.00 1.08 +0.25 25 0 1,209 0
29SEP26 50.00 C 0.00 0.00 0.00 0.84 +0.21 25 0 712 0
29SEP26 52.50 C 0.42 0.45 0.42 0.42 +0.11 25 50 1,770 +50
29SEP26 55.00 C 0.00 0.00 0.00 0.19 +0.05 25 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.27 +0.68 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.30 +0.66 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.36 +0.64 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.29 +0.68 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.41 +0.65 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.57 +0.63 25 0 0 0
29OCT26 41.00 C 5.86 5.86 5.86 5.77 +0.59 25 6 6 +6
29OCT26 42.00 C 0.00 0.00 0.00 5.03 +0.56 25 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 4.34 +0.60 25 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 3.71 +0.55 25 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 3.14 +0.49 25 0 463 0
29OCT26 46.00 C 2.55 2.79 2.55 2.64 +0.44 25 139 212 +60
29OCT26 47.00 C 2.23 2.23 2.23 2.19 +0.39 25 30 240 0
29OCT26 48.00 C 1.58 1.58 1.58 1.80 +0.33 25 30 227 +30
29OCT26 49.00 C 0.00 0.00 0.00 1.47 +0.29 25 0 91 0
29OCT26 50.00 C 0.00 0.00 0.00 1.19 +0.24 25 0 104 0
29OCT26 52.50 C 0.00 0.00 0.00 0.69 +0.14 25 0 90 0
29OCT26 55.00 C 0.41 0.41 0.41 0.37 +0.08 25 20 27 +20
29OCT26 57.50 C 0.00 0.00 0.00 0.19 +0.05 25 0 12 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.50 +0.65 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.59 +0.65 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.69 +0.63 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.78 +0.57 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.97 +0.70 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.20 +0.68 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.47 +0.66 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.78 +0.64 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.14 +0.61 26 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 4.54 +0.58 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.00 +0.55 26 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 3.61 +0.68 27 0 290 0
30DEC26 47.00 C 0.00 0.00 0.00 3.05 +0.54 26 0 1,234 0
30DEC26 48.00 C 2.43 2.43 2.43 2.62 +0.47 26 30 1,749 -30
30DEC26 49.00 C 0.00 0.00 0.00 2.21 +0.38 25 0 460 0
30DEC26 50.00 C 1.90 1.90 1.85 1.90 +0.34 26 3 1,011 +3
30DEC26 52.50 C 0.00 0.00 0.00 1.27 +0.26 26 0 965 0
30DEC26 55.00 C 0.00 0.00 0.00 0.83 +0.17 26 0 548 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.14 26 0 519 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 +0.11 26 0 253 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.07 26 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.05 26 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 11.72 +0.64 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.83 +0.63 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.95 +0.60 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.12 +0.59 27 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.14 +0.59 25 0 0 0
30MAR27 40.00 C 7.58 7.58 7.58 7.40 +0.63 25 10 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.68 +0.52 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.04 +0.52 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.41 +0.46 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.85 +0.45 25 0 42 0
30MAR27 45.00 C 4.19 4.19 4.19 4.32 +0.40 25 17 408 +17
30MAR27 46.00 C 3.98 3.98 3.98 3.84 +0.34 25 1 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.50 +0.39 26 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 3.09 +0.37 26 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 2.72 +0.34 26 0 429 0
30MAR27 50.00 C 0.00 0.00 0.00 2.39 +0.30 26 0 828 0
30MAR27 52.50 C 1.64 1.64 1.64 1.70 +0.21 25 30 363 0
30MAR27 55.00 C 1.32 1.33 1.30 1.19 +0.15 25 16 248 +1
30MAR27 57.50 C 0.00 0.00 0.00 0.82 +0.11 25 0 222 0
30MAR27 60.00 C 0.00 0.00 0.00 0.56 +0.08 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 +0.06 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 +0.04 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.90 +0.70 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.05 +0.68 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.23 +0.65 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.44 +0.62 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.70 +0.55 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.82 +0.52 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.17 +0.48 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.55 +0.51 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.11 +0.61 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.57 +0.58 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.07 +0.55 26 0 0 0
29JUN27 46.00 C 4.68 4.68 4.68 4.61 +0.51 26 4 4 +4
29JUN27 47.00 C 0.00 0.00 0.00 4.14 +0.44 26 0 17 0
29JUN27 48.00 C 3.75 3.75 3.75 3.76 +0.42 26 1 86 +1
29JUN27 49.00 C 0.00 0.00 0.00 3.39 +0.39 26 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.06 +0.35 26 0 20 0
29JUN27 52.50 C 0.00 0.00 0.00 2.33 +0.26 26 0 141 0
29JUN27 55.00 C 1.90 1.90 1.90 1.75 +0.16 25 2 76 +2
29JUN27 57.50 C 1.39 1.39 1.38 1.31 +0.11 25 22 146 +22
29JUN27 60.00 C 1.03 1.12 1.03 0.97 +0.09 25 14 412 +10
29JUN27 62.50 C 0.00 0.00 0.00 0.72 +0.07 25 0 206 0
29JUN27 65.00 C 0.00 0.00 0.00 0.53 +0.05 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.38 +0.03 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
TOTAL CALL 2,540 56,147 +1,201
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
30JUL26 40.00 P 0.04 0.04 0.04 0.01 -0.02 25 4 242 -4
30JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 1,067 0
30JUL26 42.00 P 0.10 0.10 0.10 0.07 -0.09 24 4 678 0
30JUL26 43.00 P 0.19 0.20 0.17 0.18 -0.16 24 60 1,077 +52
30JUL26 44.00 P 0.41 0.41 0.41 0.35 -0.29 23 4 5,771 -4
30JUL26 45.00 P 0.73 0.73 0.62 0.69 -0.39 24 67 2,434 -31
30JUL26 46.00 P 1.11 1.11 1.11 1.12 -0.56 23 30 3,433 0
30JUL26 47.00 P 1.80 1.80 1.66 1.78 -0.56 24 69 1,968 0
30JUL26 48.00 P 2.58 2.58 2.58 2.58 -0.59 26 6 1,597 -6
30JUL26 49.00 P 0.00 0.00 0.00 3.38 -0.69 24 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 4.31 -0.72 24 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 6.78 -0.74 0 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 9.28 -0.74 0 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 11.78 -0.74 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.28 -0.74 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.78 -0.74 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.28 -0.74 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.78 -0.74 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.28 -0.74 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.78 -0.74 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.28 -0.74 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 7 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 274 0
28AUG26 40.00 P 0.19 0.19 0.16 0.13 -0.05 25 19 894 -11
28AUG26 41.00 P 0.00 0.00 0.00 0.23 -0.08 25 0 728 0
28AUG26 42.00 P 0.38 0.38 0.38 0.39 -0.13 25 30 409 0
28AUG26 43.00 P 0.61 0.61 0.61 0.59 -0.21 25 4 552 0
28AUG26 44.00 P 0.83 0.88 0.83 0.90 -0.27 25 11 1,592 +1
28AUG26 45.00 P 1.40 1.40 1.20 1.27 -0.37 25 96 1,252 +36
28AUG26 46.00 P 1.79 1.79 1.60 1.75 -0.46 25 490 1,706 +260
28AUG26 47.00 P 0.00 0.00 0.00 2.32 -0.56 25 0 904 0
28AUG26 48.00 P 0.00 0.00 0.00 2.98 -0.57 24 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 3.75 -0.58 25 0 625 0
28AUG26 50.00 P 0.00 0.00 0.00 4.57 -0.62 25 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 6.83 -0.70 25 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 9.28 -0.85 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.78 -0.85 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.28 -0.85 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.78 -0.85 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.28 -0.85 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.78 -0.85 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.28 -0.85 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.78 -0.85 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 247 0
29SEP26 39.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 472 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.09 25 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 -0.12 25 0 1,283 0
29SEP26 42.00 P 0.68 0.68 0.68 0.71 -0.16 25 20 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.99 -0.21 25 0 1,434 0
29SEP26 44.00 P 1.31 1.31 1.29 1.32 -0.28 25 35 988 -5
29SEP26 45.00 P 1.75 1.75 1.63 1.72 -0.37 25 237 7,802 -171
29SEP26 46.00 P 2.24 2.24 2.24 2.21 -0.44 25 30 4,718 -30
29SEP26 47.00 P 2.75 2.75 2.75 2.76 -0.43 25 30 1,916 0
29SEP26 48.00 P 0.00 0.00 0.00 3.40 -0.48 25 0 2,385 0
29SEP26 49.00 P 0.00 0.00 0.00 4.10 -0.53 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.86 -0.57 25 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 6.97 -0.66 25 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.31 -0.82 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.78 -0.85 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.28 -0.85 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.78 -0.85 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.28 -0.89 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.78 -0.85 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.28 -0.85 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.78 -0.85 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.28 -0.74 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 10 0
29OCT26 39.00 P 0.00 0.00 0.00 0.35 -0.09 25 0 184 0
29OCT26 40.00 P 0.00 0.00 0.00 0.51 -0.11 25 0 35 0
29OCT26 41.00 P 0.75 0.75 0.75 0.71 -0.15 25 6 8 +6
29OCT26 42.00 P 0.00 0.00 0.00 0.96 -0.20 25 0 78 0
29OCT26 43.00 P 0.00 0.00 0.00 1.23 -0.29 25 0 257 0
29OCT26 44.00 P 1.60 1.60 1.60 1.62 -0.32 25 30 515 0
29OCT26 45.00 P 0.00 0.00 0.00 2.04 -0.38 25 0 120 0
29OCT26 46.00 P 2.50 2.51 2.50 2.53 -0.43 25 60 150 +60
29OCT26 47.00 P 0.00 0.00 0.00 3.10 -0.46 25 0 120 0
29OCT26 48.00 P 0.00 0.00 0.00 3.70 -0.47 25 0 40 0
29OCT26 49.00 P 0.00 0.00 0.00 4.39 -0.49 25 0 0 0
29OCT26 50.00 P 5.11 5.11 5.11 5.11 -0.54 25 6 6 +6
29OCT26 52.50 P 0.00 0.00 0.00 7.13 -0.62 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.34 -0.79 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.78 -0.85 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.28 -0.89 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.78 -0.89 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 -0.03 26 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 -0.06 26 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.70 -0.07 26 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.91 -0.11 26 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 1.15 -0.16 26 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.45 -0.19 26 0 911 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 -0.23 26 0 865 0
30DEC26 44.00 P 2.06 2.16 2.05 2.17 -0.29 25 21 575 +19
30DEC26 45.00 P 0.00 0.00 0.00 2.62 -0.33 25 0 707 0
30DEC26 46.00 P 0.00 0.00 0.00 3.10 -0.38 25 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 3.64 -0.37 25 0 2,000 0
30DEC26 48.00 P 4.30 4.30 4.30 4.35 -0.29 26 1 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.98 -0.35 26 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 5.67 -0.37 26 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 7.55 -0.48 26 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.56 -0.62 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.81 -0.82 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.30 -0.87 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.78 -0.89 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.28 -0.89 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.78 -0.85 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.28 -0.89 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.78 -0.85 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.28 -0.74 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.48 -0.08 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.63 -0.11 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.82 -0.11 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 1.00 -0.15 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.23 -0.18 25 0 517 0
30MAR27 40.00 P 1.54 1.54 1.54 1.55 -0.16 25 18 578 -18
30MAR27 41.00 P 0.00 0.00 0.00 1.82 -0.24 25 0 602 0
30MAR27 42.00 P 2.14 2.14 2.14 2.18 -0.27 25 1 672 +1
30MAR27 43.00 P 2.54 2.54 2.54 2.58 -0.31 24 4 839 -4
30MAR27 44.00 P 0.00 0.00 0.00 3.03 -0.34 24 0 887 0
30MAR27 45.00 P 3.74 3.74 3.74 3.52 -0.38 24 30 240 -19
30MAR27 46.00 P 0.00 0.00 0.00 4.04 -0.45 24 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 4.63 -0.53 24 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 5.51 -0.28 26 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.00 -0.48 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.69 -0.33 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.39 -0.54 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.40 -0.57 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.55 -0.60 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.81 -0.60 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.09 -0.64 22 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.44 -0.73 21 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 21.83 -0.85 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.38 -0.79 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.81 -0.82 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.28 -0.74 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.73 -0.11 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.93 -0.14 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 1.15 -0.15 25 0 91 0
29JUN27 38.00 P 1.32 1.32 1.32 1.33 -0.18 25 18 60 +18
29JUN27 39.00 P 0.00 0.00 0.00 1.60 -0.21 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.90 -0.25 25 0 52 0
29JUN27 41.00 P 0.00 0.00 0.00 2.25 -0.27 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.63 -0.30 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.05 -0.33 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 3.50 -0.34 24 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 3.99 -0.38 24 0 103 0
29JUN27 46.00 P 0.00 0.00 0.00 4.51 -0.57 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.08 -0.72 24 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 5.96 -0.15 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.46 -0.29 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.92 -0.51 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.73 -0.51 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.68 -0.56 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.78 -0.58 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.95 -0.66 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.25 -0.65 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.53 -0.71 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.89 -0.89 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.38 -0.80 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.85 -0.78 25 0 0 0
TOTAL PUT 1,441 83,272 +156
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$ 21.82
10JUL26 14.00 C 0.00 0.00 0.00 7.82 +0.02 0 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 7.32 +0.02 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 6.82 +0.02 0 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 5.82 +0.02 0 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 5.32 +0.02 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 1.82 +0.02 0 0 0 -163
10JUL26 21.00 C 0.70 0.90 0.70 0.82 +0.01 0 39 0 -1,236
10JUL26 22.00 C 0.05 0.05 0.03 0.00 -0.11 0 37 1,808 -3
10JUL26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
10JUL26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 326 0
10JUL26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 7.33 +0.02 104 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 6.83 +0.02 94 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 6.33 +0.02 85 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 5.83 +0.02 76 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 5.33 +0.02 66 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 4.83 +0.02 57 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 4.33 +0.02 43 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 3.84 +0.03 64 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 2.33 +0.01 0 0 30 0
17JUL26 20.00 C 1.81 1.90 1.81 1.83 -0.01 0 60 310 +60
17JUL26 21.00 C 0.85 0.85 0.85 0.97 +0.01 36 2 192 +2
17JUL26 22.00 C 0.23 0.39 0.20 0.33 -0.06 33 694 1,297 +554
17JUL26 23.00 C 0.04 0.11 0.04 0.08 -0.03 35 166 296 +106
17JUL26 24.00 C 0.03 0.03 0.03 0.01 -0.02 34 105 112 +98
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 35 0
17JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.85 +0.03 77 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 7.35 +0.04 70 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.35 +0.04 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.85 +0.02 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.35 +0.04 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.84 +0.03 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.35 +0.02 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.87 +0.06 43 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 3.36 +0.03 33 0 0 0
30JUL26 19.00 C 2.57 2.57 2.57 2.87 +0.01 32 2 20 +2
30JUL26 19.50 C 2.47 2.47 2.47 2.40 0.00 32 6 139 0
30JUL26 20.00 C 1.58 1.99 1.55 1.96 +0.04 33 210 680 +210
30JUL26 21.00 C 0.80 0.80 0.80 1.17 +0.01 32 1 1,576 -1
30JUL26 22.00 C 0.39 0.63 0.39 0.59 -0.03 32 81 1,158 +8
30JUL26 23.00 C 0.20 0.30 0.20 0.27 -0.02 33 230 2,645 +162
30JUL26 24.00 C 0.12 0.15 0.12 0.10 -0.02 33 364 1,389 -313
30JUL26 25.00 C 0.07 0.08 0.06 0.04 -0.01 34 40 2,321 +11
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,773 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,442 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,711 0
30JUL26 29.00 C 0.01 0.01 0.01 0.01 0.00 51 50 2,568 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 92 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 102 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 7.85 +0.03 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 7.35 -0.01 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.84 +0.01 0 0 37 0
28AUG26 15.50 C 0.00 0.00 0.00 6.35 -0.01 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.85 -0.02 0 0 26 0
28AUG26 16.50 C 0.00 0.00 0.00 5.35 -0.02 0 0 0 0
28AUG26 17.00 C 4.85 4.85 4.85 4.84 -0.04 0 30 113 +30
28AUG26 17.50 C 0.00 0.00 0.00 4.35 +0.02 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.88 -0.05 0 0 974 0
28AUG26 18.50 C 0.00 0.00 0.00 3.48 +0.01 32 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 3.03 +0.10 32 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 2.55 +0.02 29 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 1.20 1.20 1.20 1.49 0.00 31 2 957 0
28AUG26 22.00 C 0.76 0.91 0.73 0.96 -0.01 31 81 1,518 +49
28AUG26 23.00 C 0.61 0.61 0.61 0.59 -0.01 32 20 4,096 -20
28AUG26 24.00 C 0.27 0.35 0.27 0.36 0.00 33 41 1,705 +40
28AUG26 25.00 C 0.20 0.26 0.20 0.19 -0.01 32 17 2,179 -1
28AUG26 26.00 C 0.13 0.16 0.13 0.10 -0.01 32 14 4,307 +13
28AUG26 27.00 C 0.00 0.00 0.00 0.05 0.00 33 0 2,289 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 34 0 3,187 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,975 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 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 48 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 56 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 63 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 9.37 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.87 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.37 0.00 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.87 0.00 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.37 -0.01 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.86 -0.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.36 -0.02 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.86 -0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.36 -0.03 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.85 -0.03 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.51 +0.02 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.07 +0.01 31 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 2.66 +0.02 31 0 171 0
29SEP26 20.00 C 1.82 1.82 1.82 2.20 +0.01 28 60 462 -30
29SEP26 21.00 C 1.40 1.40 1.40 1.55 +0.02 29 30 243 +30
29SEP26 22.00 C 1.11 1.11 1.11 1.06 0.00 31 6 1,271 +2
29SEP26 23.00 C 0.64 0.78 0.64 0.70 +0.01 31 314 2,222 +81
29SEP26 24.00 C 0.53 0.53 0.53 0.42 +0.01 31 2 1,592 0
29SEP26 25.00 C 0.37 0.37 0.37 0.24 0.00 31 13 4,839 0
29SEP26 26.00 C 0.28 0.28 0.28 0.14 +0.01 31 1 3,739 -1
29SEP26 27.00 C 0.18 0.20 0.18 0.08 +0.01 31 19 4,390 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 31 0 1,483 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2,524 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,186 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 913 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 427 0
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 54 200 494 +200
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 7.89 +0.02 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 7.37 -0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.90 +0.02 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.40 +0.02 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.91 +0.02 33 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.36 -0.03 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.86 -0.02 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.39 +0.03 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.92 -0.01 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.53 +0.01 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.10 0.00 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.70 +0.01 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.26 +0.01 28 0 500 0
29OCT26 21.00 C 1.63 1.63 1.63 1.63 0.00 29 10 200 +10
29OCT26 22.00 C 0.99 0.99 0.98 1.17 +0.01 31 60 240 +60
29OCT26 23.00 C 0.69 0.69 0.69 0.80 -0.01 31 1 406 0
29OCT26 24.00 C 0.47 0.47 0.47 0.52 -0.01 31 20 123 0
29OCT26 25.00 C 0.00 0.00 0.00 0.34 0.00 31 0 40 0
29OCT26 26.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 30 0
29OCT26 27.00 C 0.26 0.26 0.26 0.13 0.00 31 30 130 +30
29OCT26 28.00 C 0.20 0.20 0.20 0.08 0.00 31 2 434 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0.00 0.00 0.01 0.00 31 0 5 0
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 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.89 +0.02 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.39 +0.01 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.90 +0.02 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.40 +0.02 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.91 +0.02 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.36 -0.03 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.87 -0.01 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.96 -0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.59 +0.01 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.18 0.00 29 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 2.40 +0.02 28 0 310 0
30DEC26 21.00 C 0.00 0.00 0.00 1.82 +0.01 29 0 588 0
30DEC26 22.00 C 1.33 1.33 1.33 1.38 +0.01 29 4 2,372 0
30DEC26 23.00 C 1.07 1.11 1.07 1.06 +0.01 30 13 1,039 +10
30DEC26 24.00 C 0.00 0.00 0.00 0.77 -0.01 30 0 1,020 0
30DEC26 25.00 C 0.00 0.00 0.00 0.56 -0.01 30 0 1,821 0
30DEC26 26.00 C 0.43 0.43 0.43 0.40 -0.01 30 18 2,965 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 656 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 0.00 30 0 2,291 0
30DEC26 29.00 C 0.24 0.24 0.24 0.14 0.00 30 2 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 0.00 30 0 1,823 0
30DEC26 31.00 C 0.20 0.20 0.20 0.07 0.00 30 50 1,237 +50
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 30 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 30 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 411 0
30DEC26 36.00 C 0.13 0.13 0.13 0.01 0.00 30 1 389 -1
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 37 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
30MAR27 14.00 C 0.00 0.00 0.00 7.89 +0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.39 +0.01 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.90 +0.02 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.40 +0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.91 +0.02 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.93 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.48 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.07 0.00 27 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.72 +0.01 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.35 0.00 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.97 +0.02 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 2.64 +0.01 28 0 217 0
30MAR27 21.00 C 0.00 0.00 0.00 2.13 +0.02 28 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 1.72 +0.02 28 0 434 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 +0.01 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 0.87 -0.01 29 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 0.68 0.00 29 0 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 0.00 0.00 0.00 0.39 -0.01 29 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 321 0
30MAR27 30.00 C 0.38 0.38 0.38 0.23 0.00 29 1 428 +1
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 0.00 0.00 0.00 0.10 0.00 29 0 948 0
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 7.89 +0.02 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 7.40 +0.02 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.92 +0.04 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.44 +0.06 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.91 +0.02 24 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 5.42 -0.01 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.00 +0.04 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.60 +0.02 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.24 +0.01 28 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 3.90 0.00 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.72 +0.01 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.42 +0.01 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 3.06 +0.01 29 0 78 0
29JUN27 21.00 C 0.00 0.00 0.00 2.58 +0.01 29 0 67 0
29JUN27 22.00 C 2.09 2.09 2.09 2.17 +0.01 29 1 47 +1
29JUN27 23.00 C 0.00 0.00 0.00 1.82 +0.01 29 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 1.52 +0.01 30 0 70 0
29JUN27 25.00 C 1.20 1.20 1.20 1.25 0.00 30 3 123 +3
29JUN27 26.00 C 0.00 0.00 0.00 1.04 +0.01 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 0.00 30 0 3 0
29JUN27 28.00 C 0.00 0.00 0.00 0.74 0.00 30 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 0.00 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 0.00 30 0 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 +0.01 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.33 0.00 30 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.27 0.00 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 0.18 +0.01 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 0.00 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 0.00 31 1 54 +1
TOTAL CALL 3,154 151,801 +55
10JUL26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
10JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
10JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 508 0
10JUL26 21.00 P 0.03 0.03 0.03 0.00 -0.01 0 345 1,524 0
10JUL26 22.00 P 0.42 0.42 0.14 0.18 -0.13 0 176 0 -301
10JUL26 23.00 P 1.13 1.13 1.12 1.18 -0.06 0 66 0 -126
10JUL26 24.00 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 -30
10JUL26 25.00 P 3.45 3.45 3.45 3.18 -0.08 0 12 0 -12
10JUL26 26.00 P 4.45 4.45 4.45 4.18 -0.08 0 10 0 -10
10JUL26 27.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 9.18 -0.08 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 11.18 -0.08 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 12.18 -0.08 0 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 19.50 P 0.02 0.02 0.02 0.01 0.00 41 45 121 +45
17JUL26 20.00 P 0.03 0.03 0.03 0.02 -0.01 37 2 152 0
17JUL26 21.00 P 0.25 0.30 0.12 0.12 -0.06 34 143 438 +82
17JUL26 22.00 P 0.71 0.71 0.48 0.52 -0.07 35 79 708 +35
17JUL26 23.00 P 1.22 1.23 1.20 1.28 -0.06 39 72 72 +72
17JUL26 24.00 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
17JUL26 25.00 P 3.05 3.05 3.05 3.18 -0.08 0 12 12 +12
17JUL26 26.00 P 4.10 4.10 4.10 4.18 -0.08 0 10 10 +10
17JUL26 27.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 6.26 -0.01 113 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 7.21 -0.05 106 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 8.26 0.00 136 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 9.26 0.00 147 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 10.19 -0.07 122 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 11.26 0.00 167 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 12.25 -0.01 173 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30JUL26 17.50 P 0.01 0.01 0.01 0.01 0.00 43 20 369 +20
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 219 0
30JUL26 19.00 P 0.05 0.05 0.05 0.03 -0.01 35 5 710 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 984 0
30JUL26 20.00 P 0.16 0.16 0.12 0.11 -0.02 33 14 1,195 +13
30JUL26 21.00 P 0.49 0.54 0.31 0.33 -0.05 33 99 2,564 +36
30JUL26 22.00 P 0.81 0.81 0.79 0.78 -0.05 34 5 1,913 +2
30JUL26 23.00 P 1.82 1.82 1.41 1.46 -0.05 35 42 1,918 -12
30JUL26 24.00 P 2.35 2.35 2.35 2.28 -0.07 35 3 2,575 0
30JUL26 25.00 P 0.00 0.00 0.00 3.29 -0.02 47 0 2,274 0
30JUL26 26.00 P 0.00 0.00 0.00 4.29 -0.04 56 0 3,358 0
30JUL26 27.00 P 0.00 0.00 0.00 5.26 -0.02 61 0 1,789 0
30JUL26 28.00 P 6.35 6.35 6.35 6.26 -0.01 69 1 2,077 -1
30JUL26 29.00 P 0.00 0.00 0.00 7.21 -0.05 66 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 8.26 0.00 83 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 9.26 0.00 89 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.19 -0.07 77 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.26 0.00 102 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.25 -0.01 106 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.18 -0.03 0 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 14.18 -0.02 0 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 15.18 -0.03 0 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 16.18 -0.02 0 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 17.18 -0.03 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.18 -0.02 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.18 -0.02 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 48 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 41 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 0.00 0.00 0.00 0.01 0.00 34 0 90 0
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 0.00 33 0 162 0
28AUG26 18.00 P 0.07 0.07 0.07 0.05 -0.01 32 1 231 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 591 0
28AUG26 19.00 P 0.16 0.16 0.16 0.14 -0.01 32 15 300 +15
28AUG26 19.50 P 0.24 0.24 0.22 0.22 -0.01 32 120 530 +120
28AUG26 20.00 P 0.38 0.43 0.32 0.33 -0.02 32 26 1,321 +15
28AUG26 21.00 P 0.63 0.63 0.63 0.65 -0.02 33 2 2,726 +2
28AUG26 22.00 P 0.00 0.00 0.00 1.13 -0.02 33 0 3,116 0
28AUG26 23.00 P 2.00 2.05 1.75 1.76 -0.03 34 102 2,166 +4
28AUG26 24.00 P 2.55 2.55 2.55 2.52 -0.03 35 3 1,929 0
28AUG26 25.00 P 0.00 0.00 0.00 3.40 -0.02 37 0 2,817 0
28AUG26 26.00 P 0.00 0.00 0.00 4.35 -0.02 41 0 770 0
28AUG26 27.00 P 0.00 0.00 0.00 5.34 -0.02 47 0 1,780 0
28AUG26 28.00 P 0.00 0.00 0.00 6.32 +0.05 51 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 7.32 +0.06 56 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 8.26 -0.07 56 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.26 -0.01 60 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.23 -0.03 61 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.26 -0.03 69 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.25 -0.03 71 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.20 -0.03 67 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 14.20 -0.01 70 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.19 -0.03 71 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.19 -0.05 74 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.18 -0.07 0 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 18.18 -0.05 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.18 -0.06 0 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 31 0 601 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 138 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 31 0 643 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 0.00 32 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 0.00 31 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 0.00 31 0 1,506 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 0.00 31 0 3,110 0
29SEP26 18.50 P 0.32 0.32 0.32 0.34 +0.01 31 2 1,135 -2
29SEP26 19.00 P 0.52 0.58 0.45 0.45 -0.01 31 560 1,406 +408
29SEP26 19.50 P 0.68 0.69 0.66 0.60 -0.03 30 205 1,464 +173
29SEP26 20.00 P 0.94 0.94 0.78 0.79 -0.03 30 60 2,531 +60
29SEP26 21.00 P 1.38 1.38 1.23 1.26 -0.03 30 40 9,483 +2
29SEP26 22.00 P 1.87 1.87 1.87 1.88 +0.01 31 30 2,611 -30
29SEP26 23.00 P 2.92 2.92 2.92 2.66 -0.02 33 3 7,792 +3
29SEP26 24.00 P 0.00 0.00 0.00 3.37 -0.10 30 0 1,075 0
29SEP26 25.00 P 0.00 0.00 0.00 4.14 -0.12 22 0 4,522 0
29SEP26 26.00 P 0.00 0.00 0.00 5.21 +0.04 32 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.15 +0.04 32 0 874 0
29SEP26 28.00 P 0.00 0.00 0.00 7.14 +0.02 35 0 910 0
29SEP26 29.00 P 0.00 0.00 0.00 8.12 -0.21 36 0 1,497 0
29SEP26 30.00 P 0.00 0.00 0.00 9.10 -0.01 37 0 1,894 0
29SEP26 31.00 P 0.00 0.00 0.00 10.02 +0.04 0 0 530 0
29SEP26 32.00 P 0.00 0.00 0.00 11.00 -0.02 0 0 297 0
29SEP26 33.00 P 0.00 0.00 0.00 11.98 -0.08 0 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 12.97 -0.11 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 13.96 -0.11 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.95 -0.12 0 0 0 0
29SEP26 37.00 P 15.91 15.91 15.91 15.94 -0.12 0 120 90 +90
29SEP26 38.00 P 0.00 0.00 0.00 16.94 -0.07 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.93 -0.04 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.91 -0.13 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.92 -0.12 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.90 -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 32 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 31 0 68 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 69 0
29OCT26 18.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.45 -0.03 30 0 50 0
29OCT26 19.00 P 0.00 0.00 0.00 0.59 -0.03 30 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.76 -0.03 30 0 362 0
29OCT26 20.00 P 1.11 1.11 1.11 0.95 -0.02 30 1 243 +1
29OCT26 21.00 P 0.00 0.00 0.00 1.44 -0.05 30 0 930 0
29OCT26 22.00 P 0.00 0.00 0.00 2.03 -0.04 30 0 172 0
29OCT26 23.00 P 0.00 0.00 0.00 2.73 -0.06 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 3.51 -0.03 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.40 -0.01 32 0 10 0
29OCT26 26.00 P 0.00 0.00 0.00 5.29 -0.01 32 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.21 0.00 32 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 7.14 -0.02 31 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 8.12 -0.21 32 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 9.10 -0.01 33 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 10.03 -0.05 0 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 11.01 -0.01 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.99 -0.07 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.97 -0.11 0 0 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 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 0.00 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 0.00 30 0 134 0
30DEC26 16.50 P 0.29 0.29 0.29 0.23 -0.01 30 100 767 +37
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 648 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.01 30 0 543 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 -0.03 29 0 497 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 -0.01 29 0 976 0
30DEC26 19.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 749 0
30DEC26 19.50 P 0.00 0.00 0.00 1.00 -0.02 29 0 341 0
30DEC26 20.00 P 0.00 0.00 0.00 1.21 -0.02 30 0 5,379 0
30DEC26 21.00 P 1.63 1.63 1.63 1.69 -0.05 29 1 1,191 -1
30DEC26 22.00 P 0.00 0.00 0.00 2.30 -0.05 30 0 1,209 0
30DEC26 23.00 P 0.00 0.00 0.00 2.97 -0.02 30 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 3.75 -0.01 31 0 1,136 0
30DEC26 25.00 P 0.00 0.00 0.00 4.56 -0.01 31 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 5.42 -0.09 31 0 952 0
30DEC26 27.00 P 0.00 0.00 0.00 6.31 -0.02 31 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.22 -0.01 31 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.16 -0.17 31 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 9.10 -0.01 28 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.06 -0.02 0 0 192 0
30DEC26 32.00 P 0.00 0.00 0.00 11.03 -0.04 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.01 -0.05 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.99 -0.09 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 13.96 -0.11 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.95 -0.12 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.94 -0.12 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.94 -0.07 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.93 -0.06 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.92 -0.12 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.92 -0.12 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.90 -0.12 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 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 0.16 -0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 0.00 29 0 135 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.57 -0.01 28 0 4 0
30MAR27 18.00 P 0.70 0.70 0.70 0.71 -0.01 28 2 597 0
30MAR27 18.50 P 0.00 0.00 0.00 0.86 -0.01 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 1.03 -0.02 28 0 124 0
30MAR27 19.50 P 0.00 0.00 0.00 1.23 -0.02 28 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 1.45 -0.03 28 0 343 0
30MAR27 21.00 P 0.00 0.00 0.00 1.96 -0.04 28 0 273 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 -0.04 29 0 1,133 0
30MAR27 23.00 P 0.00 0.00 0.00 3.24 -0.05 29 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 4.75 -0.02 30 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 5.58 -0.02 30 0 6,782 0
30MAR27 27.00 P 0.00 0.00 0.00 6.44 -0.10 30 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 7.34 0.00 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.24 -0.09 30 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 9.16 -0.02 29 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.10 0.00 27 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.05 -0.02 0 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.02 -0.04 0 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.00 -0.08 0 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 13.98 -0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.96 -0.11 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.95 -0.11 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.94 -0.07 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.93 -0.06 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.92 -0.12 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.92 -0.12 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.91 -0.11 0 0 0 0
29JUN27 14.00 P 0.24 0.24 0.24 0.19 0.00 30 20 20 +20
29JUN27 14.50 P 0.29 0.29 0.29 0.25 0.00 30 10 33 +10
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 0.00 30 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.51 0.00 31 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 0.75 -0.01 30 0 156 0
29JUN27 17.50 P 0.00 0.00 0.00 0.90 0.00 31 0 27 0
29JUN27 18.00 P 0.00 0.00 0.00 1.07 0.00 31 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 1.24 -0.01 31 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 1.45 -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 2.10 2.10 2.10 1.90 -0.01 31 2 149 +2
29JUN27 21.00 P 0.00 0.00 0.00 2.42 -0.01 31 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 3.00 -0.01 31 0 167 0
29JUN27 23.00 P 0.00 0.00 0.00 3.66 -0.01 31 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 4.37 -0.01 32 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 5.13 -0.01 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.94 -0.01 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.79 -0.02 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 7.68 -0.01 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.60 -0.01 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.54 -0.01 37 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.44 -0.03 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.36 -0.01 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.29 0.00 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.22 -0.01 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.16 0.00 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.10 -0.01 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.05 -0.01 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.06 +0.05 35 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.96 -0.03 0 0 31 0
TOTAL PUT 2,586 154,187 +765
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$ 12.91
30JUL26 8.50 C 0.00 0.00 0.00 4.42 +0.37 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.17 +0.37 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.92 +0.36 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.68 +0.37 60 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.43 +0.37 56 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.18 +0.34 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.91 +0.32 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.43 +0.33 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.95 +0.32 41 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.49 +0.32 40 0 150 0
30JUL26 12.00 C 1.01 1.01 1.01 1.08 +0.29 41 15 251 +4
30JUL26 12.50 C 0.00 0.00 0.00 0.71 +0.20 39 0 454 0
30JUL26 13.00 C 0.43 0.43 0.43 0.45 +0.15 40 1 551 +1
30JUL26 13.50 C 0.29 0.29 0.29 0.27 +0.10 40 2 432 0
30JUL26 14.00 C 0.17 0.17 0.14 0.15 +0.06 41 345 750 +212
30JUL26 14.50 C 0.09 0.09 0.09 0.08 +0.04 41 28 1,074 -28
30JUL26 15.00 C 0.05 0.05 0.05 0.04 +0.02 42 300 934 +300
30JUL26 15.50 C 0.01 0.01 0.01 0.02 +0.01 42 20 327 +20
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.20 +0.34 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.92 +0.36 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.71 +0.35 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.46 +0.34 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.23 +0.35 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.97 +0.31 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.51 +0.32 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.08 +0.33 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.64 +0.28 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.29 +0.26 39 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 0.96 +0.20 38 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 +0.17 38 0 165 0
28AUG26 13.50 C 0.00 0.00 0.00 0.51 +0.13 38 0 283 0
28AUG26 14.00 C 0.00 0.00 0.00 0.35 +0.09 38 0 76 0
28AUG26 14.50 C 0.18 0.28 0.18 0.24 +0.07 38 63 223 +63
28AUG26 15.00 C 0.16 0.16 0.16 0.15 +0.04 38 12 186 +12
28AUG26 15.50 C 0.00 0.00 0.00 0.10 +0.03 38 0 174 0
28AUG26 16.00 C 0.06 0.06 0.06 0.06 +0.02 38 30 242 0
28AUG26 16.50 C 0.03 0.03 0.03 0.04 +0.01 39 2 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.42 +0.29 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.21 +0.34 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 +0.42 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.73 +0.37 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.50 +0.35 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.24 +0.31 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.01 +0.32 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 +0.30 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.12 +0.25 36 0 20 0
29SEP26 11.50 C 1.70 1.70 1.70 1.74 +0.28 37 1 845 +1
29SEP26 12.00 C 0.00 0.00 0.00 1.40 +0.25 37 0 933 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 +0.21 37 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.85 +0.17 37 0 237 0
29SEP26 13.50 C 0.62 0.62 0.62 0.65 +0.14 38 1 468 -1
29SEP26 14.00 C 0.00 0.00 0.00 0.48 +0.11 37 0 262 0
29SEP26 14.50 C 0.29 0.29 0.29 0.35 +0.09 37 45 232 +45
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.07 37 0 760 0
29SEP26 15.50 C 0.22 0.22 0.22 0.18 +0.05 37 25 571 +10
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 103 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 281 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.23 +0.36 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.99 +0.33 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.73 +0.32 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.50 +0.32 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.24 +0.28 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.04 +0.32 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.57 +0.26 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.17 +0.26 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.80 +0.27 36 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.48 +0.24 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.19 +0.20 36 0 52 0
29OCT26 13.00 C 0.96 0.96 0.96 0.95 +0.17 36 1 128 +1
29OCT26 13.50 C 0.66 0.66 0.66 0.76 +0.15 37 1 21 +1
29OCT26 14.00 C 0.00 0.00 0.00 0.59 +0.12 36 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.45 +0.10 36 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.34 +0.08 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.26 +0.06 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 1 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 60 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.44 +0.31 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.23 +0.33 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.00 +0.34 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.73 +0.28 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.52 +0.30 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.32 +0.30 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.08 +0.26 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 +0.32 36 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.33 +0.26 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 +0.20 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.65 +0.17 35 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.42 +0.21 36 0 676 0
30DEC26 13.00 C 1.20 1.20 1.20 1.12 +0.13 34 15 255 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.95 +0.12 34 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 +0.12 35 0 239 0
30DEC26 14.50 C 0.70 0.70 0.70 0.66 +0.11 35 55 188 +55
30DEC26 15.00 C 0.00 0.00 0.00 0.53 +0.09 35 0 245 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 +0.07 35 0 264 0
30DEC26 16.00 C 0.42 0.42 0.42 0.34 +0.05 35 1 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.28 +0.06 35 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 +0.04 35 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 +0.03 35 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.55 +0.35 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.31 +0.31 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.12 +0.33 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.89 +0.31 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.69 +0.31 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 +0.30 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.30 +0.29 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.94 +0.29 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.58 +0.25 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 +0.24 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 +0.22 36 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 +0.19 36 0 173 0
30MAR27 13.00 C 1.52 1.52 1.52 1.51 +0.18 35 15 253 +15
30MAR27 13.50 C 0.00 0.00 0.00 1.38 +0.25 37 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.20 +0.22 37 0 140 0
30MAR27 14.50 C 0.00 0.00 0.00 1.04 +0.20 37 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 +0.18 37 0 117 0
30MAR27 15.50 C 0.00 0.00 0.00 0.77 +0.17 37 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 +0.15 37 0 115 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 +0.14 37 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 +0.12 37 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 +0.10 37 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 +0.09 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.08 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.08 37 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.06 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.05 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 +0.04 37 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.42 +0.33 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.22 +0.33 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.03 +0.32 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.84 +0.31 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.67 +0.32 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.49 +0.31 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.16 +0.29 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.83 +0.25 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.54 +0.24 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.28 +0.24 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.03 +0.25 36 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 1.79 +0.17 35 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.61 +0.16 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.50 +0.21 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.32 +0.22 37 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.19 +0.18 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.05 +0.15 37 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.92 +0.12 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.81 +0.11 37 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.73 +0.11 37 0 17 0
29JUN27 17.50 C 0.65 0.65 0.65 0.65 +0.11 37 1 16 +1
29JUN27 18.00 C 0.00 0.00 0.00 0.57 +0.10 37 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.50 +0.08 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 +0.08 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.39 +0.07 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 +0.06 37 0 150 0
29JUN27 21.00 C 0.00 0.00 0.00 0.26 +0.05 37 0 75 0
TOTAL CALL 979 21,714 +713
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
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 67 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 150 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 381 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.06 40 0 387 0
30JUL26 12.00 P 0.14 0.14 0.14 0.14 -0.10 39 60 967 0
30JUL26 12.50 P 0.00 0.00 0.00 0.29 -0.16 39 0 890 0
30JUL26 13.00 P 0.55 0.56 0.53 0.53 -0.21 40 21 318 +10
30JUL26 13.50 P 0.82 0.84 0.82 0.83 -0.28 39 6 270 0
30JUL26 14.00 P 1.21 1.22 1.21 1.21 -0.31 39 45 232 +10
30JUL26 14.50 P 0.00 0.00 0.00 1.64 -0.34 39 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.14 -0.33 47 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 2.61 -0.35 47 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.09 -0.37 0 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.64 -0.32 68 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.12 -0.38 69 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.62 -0.34 75 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.12 -0.34 80 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.62 -0.34 86 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.16 -0.30 103 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.65 -0.31 105 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.12 -0.34 100 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.12 -0.34 109 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.17 -0.29 135 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 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 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.02 37 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 118 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 -0.06 38 0 283 0
28AUG26 11.50 P 0.00 0.00 0.00 0.19 -0.09 38 0 170 0
28AUG26 12.00 P 0.00 0.00 0.00 0.31 -0.13 37 0 159 0
28AUG26 12.50 P 0.00 0.00 0.00 0.50 -0.17 38 0 163 0
28AUG26 13.00 P 0.00 0.00 0.00 0.74 -0.21 37 0 155 0
28AUG26 13.50 P 0.98 0.98 0.98 1.04 -0.25 38 2 152 0
28AUG26 14.00 P 0.00 0.00 0.00 1.34 -0.38 35 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 1.77 -0.32 37 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.23 -0.36 41 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.64 -0.34 37 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.11 -0.37 37 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.64 -0.32 46 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 4.12 -0.38 47 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.62 -0.34 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.12 -0.34 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.66 -0.30 65 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.16 -0.30 69 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.65 -0.31 71 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.12 -0.34 68 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.12 -0.34 74 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.17 -0.29 90 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.06 37 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 -0.08 37 0 401 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.11 36 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 -0.15 36 0 1,187 0
29SEP26 12.50 P 0.78 0.78 0.78 0.74 -0.19 36 1 414 -1
29SEP26 13.00 P 0.00 0.00 0.00 1.02 -0.22 36 0 371 0
29SEP26 13.50 P 1.33 1.33 1.26 1.34 -0.24 37 32 386 +30
29SEP26 14.00 P 0.00 0.00 0.00 1.68 -0.26 36 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.06 -0.32 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 -0.30 37 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 -0.31 37 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 -0.31 38 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.88 -0.31 42 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.32 -0.27 40 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.80 -0.33 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 -0.33 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 -0.31 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.24 -0.34 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.72 -0.38 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.24 -0.35 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.24 -0.34 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.22 -0.36 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.10 -0.03 37 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.21 -0.06 36 0 0 0
29OCT26 11.00 P 0.30 0.30 0.30 0.32 -0.09 36 1 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.48 -0.10 37 0 1 0
29OCT26 12.00 P 0.61 0.61 0.61 0.63 -0.16 35 15 52 +15
29OCT26 12.50 P 0.83 0.83 0.83 0.86 -0.18 35 15 60 +14
29OCT26 13.00 P 1.10 1.10 1.10 1.14 -0.21 36 1 31 +1
29OCT26 13.50 P 1.41 1.41 1.41 1.45 -0.23 36 15 30 +15
29OCT26 14.00 P 0.00 0.00 0.00 1.80 -0.25 36 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.18 -0.25 37 0 5 0
29OCT26 15.00 P 0.00 0.00 0.00 2.58 -0.27 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.02 -0.25 38 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.45 -0.28 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.91 -0.32 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.37 -0.29 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.83 -0.32 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 40 0
30DEC26 9.00 P 0.14 0.14 0.14 0.08 -0.04 35 1 61 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.04 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.05 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.06 35 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.06 35 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.09 35 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.10 35 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.11 35 0 591 0
30DEC26 12.00 P 0.81 0.81 0.81 0.82 -0.14 35 2 198 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 -0.15 35 0 185 0
30DEC26 13.00 P 0.00 0.00 0.00 1.35 -0.18 35 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.65 -0.21 35 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 1.98 -0.23 35 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.37 -0.23 36 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 -0.28 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.15 -0.26 37 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.57 -0.28 37 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 -0.30 37 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 -0.30 38 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.91 -0.32 38 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 -0.33 38 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.85 -0.32 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.34 -0.31 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.82 -0.34 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.28 -0.34 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.28 -0.35 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.23 -0.39 38 0 0 0
30MAR27 8.50 P 0.15 0.15 0.15 0.14 -0.01 37 1 2 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 -0.04 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 -0.03 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.04 36 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.39 -0.05 36 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.06 36 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 -0.06 35 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 0.87 -0.07 35 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.08 -0.10 35 0 196 0
30MAR27 12.50 P 1.28 1.28 1.28 1.32 -0.12 35 2 701 -2
30MAR27 13.00 P 0.00 0.00 0.00 1.65 -0.07 37 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 1.88 -0.19 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.21 -0.19 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.56 -0.22 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.95 -0.25 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.34 -0.26 36 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 -0.24 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 -0.26 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.58 -0.29 37 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.03 -0.28 37 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.47 -0.30 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.93 -0.30 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.39 -0.31 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.86 -0.32 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.33 -0.32 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.29 -0.34 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.25 -0.37 37 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.26 -0.04 36 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 -0.04 36 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 -0.06 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 -0.06 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.54 -0.08 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.69 -0.09 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.88 -0.10 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 1.10 -0.10 36 0 105 0
29JUN27 12.00 P 1.25 1.25 1.25 1.30 -0.15 36 1 1 +1
29JUN27 12.50 P 0.00 0.00 0.00 1.58 -0.10 37 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 1.87 -0.14 37 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.17 -0.12 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.44 -0.19 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.79 -0.20 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.14 -0.22 36 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.52 -0.23 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.90 -0.25 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.30 -0.26 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.72 -0.27 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.17 -0.24 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.57 -0.29 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.00 -0.31 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.45 -0.32 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.91 -0.32 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.37 -0.33 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.31 -0.35 36 0 0 0
TOTAL PUT 221 20,357 +95
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$ 13.93
30JUL26 9.25 C 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.45 -0.01 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.98 +0.01 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.48 +0.01 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.95 0.00 22 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.47 0.00 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.02 -0.02 28 0 1 0
30JUL26 13.50 C 0.65 0.65 0.65 0.63 -0.04 28 3 39 +2
30JUL26 14.00 C 0.42 0.43 0.33 0.33 -0.06 27 35 199 +2
30JUL26 14.50 C 0.22 0.22 0.18 0.17 -0.03 28 85 323 0
30JUL26 15.00 C 0.09 0.09 0.09 0.07 -0.03 28 1 331 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 24 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.73 +0.02 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.50 0.00 57 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.23 +0.01 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.99 +0.02 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.50 -0.02 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.01 +0.01 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.55 +0.04 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.05 +0.01 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.62 0.00 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.24 0.00 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.91 -0.01 31 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.63 -0.02 31 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.43 -0.02 31 0 259 0
28AUG26 15.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 50 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 132 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 754 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 0.00 32 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 75 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.26 0.00 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.02 +0.03 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.78 +0.03 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.53 0.00 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.29 +0.03 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.05 +0.03 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.56 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.08 0.00 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 -0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 +0.01 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 +0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 -0.01 32 0 120 0
29SEP26 14.00 C 0.79 0.79 0.79 0.82 -0.01 33 2 302 -2
29SEP26 14.50 C 0.00 0.00 0.00 0.62 +0.01 33 0 132 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.01 33 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 46 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 0.00 33 0 163 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 0.00 33 0 78 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 0.00 33 0 172 0
29SEP26 17.50 C 0.12 0.12 0.12 0.07 0.00 33 15 51 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 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 4.79 +0.02 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.55 +0.02 51 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.31 +0.03 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.07 +0.03 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.59 +0.03 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.11 +0.02 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.66 +0.02 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.17 +0.02 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.79 +0.02 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.45 0.00 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.15 -0.01 33 0 41 0
29OCT26 14.00 C 0.93 0.93 0.93 0.93 +0.03 34 15 45 +15
29OCT26 14.50 C 0.00 0.00 0.00 0.69 0.00 32 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.55 +0.03 33 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 0.41 +0.02 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.31 +0.03 33 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.79 +0.02 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.55 +0.02 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.31 +0.03 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 +0.03 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.60 +0.02 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.14 +0.02 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.72 +0.02 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.32 +0.01 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.01 32 0 102 0
30DEC26 13.00 C 1.60 1.60 1.60 1.58 -0.02 31 1 205 -1
30DEC26 13.50 C 0.00 0.00 0.00 1.31 -0.02 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.08 -0.02 32 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 -0.02 31 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.02 32 0 410 0
30DEC26 15.50 C 0.00 0.00 0.00 0.59 -0.02 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.02 32 0 287 0
30DEC26 16.50 C 0.50 0.50 0.50 0.38 -0.01 32 2 66 -2
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 25 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.02 32 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 0.00 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 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 4.81 +0.02 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.58 +0.03 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.35 +0.03 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.12 +0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.69 +0.02 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.27 +0.01 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.88 +0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.52 +0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.14 +0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.86 +0.01 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.60 +0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.43 +0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 +0.01 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.01 +0.01 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 0.87 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 +0.03 32 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.64 +0.01 32 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
30MAR27 17.50 C 0.56 0.56 0.56 0.45 +0.01 32 1 11 +1
30MAR27 18.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.01 32 0 52 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 0.00 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.01 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 0.00 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 0.00 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.86 +0.02 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.64 +0.02 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.42 +0.02 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.21 +0.02 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.81 +0.01 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.43 +0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.07 +0.02 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.73 +0.01 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.43 +0.01 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.16 +0.01 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.93 0.00 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.72 +0.05 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 -0.02 32 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.15 -0.03 32 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.03 -0.03 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.02 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 0.00 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 0.00 33 0 0 0
29JUN27 18.00 C 0.68 0.68 0.68 0.63 0.00 33 1 3 +1
29JUN27 18.50 C 0.00 0.00 0.00 0.55 0.00 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.48 0.00 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.42 0.00 33 0 35 0
TOTAL CALL 161 6,900 +31
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 184 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 130 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 183 0
30JUL26 13.50 P 0.00 0.00 0.00 0.18 -0.04 28 0 272 0
30JUL26 14.00 P 0.00 0.00 0.00 0.39 -0.06 27 0 405 0
30JUL26 14.50 P 0.00 0.00 0.00 0.71 -0.05 28 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.12 -0.04 28 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 1.58 -0.02 28 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.07 -0.01 0 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.57 -0.01 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.07 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 -0.01 32 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 36 0
28AUG26 12.50 P 0.14 0.14 0.13 0.14 -0.01 31 17 124 +17
28AUG26 13.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 406 0
28AUG26 13.50 P 0.00 0.00 0.00 0.42 -0.01 31 0 436 0
28AUG26 14.00 P 0.62 0.62 0.62 0.68 0.00 32 3 395 0
28AUG26 14.50 P 0.00 0.00 0.00 0.96 -0.01 32 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.31 -0.01 32 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.71 -0.01 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.14 -0.01 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.61 -0.03 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.11 0.00 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.59 0.00 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.57 -0.01 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.07 -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 35 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 34 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 0.13 0.13 0.13 0.14 0.00 33 5 121 +5
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 144 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 0.00 32 0 126 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 0.00 32 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 0.00 32 0 282 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 +0.03 32 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.38 +0.02 32 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.74 -0.01 32 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 0.00 32 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.48 -0.02 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.91 -0.03 23 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.79 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.27 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.76 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.25 +0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.23 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.22 +0.01 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 0.00 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 30 0
29OCT26 12.50 P 0.00 0.00 0.00 0.47 +0.01 32 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.66 +0.02 32 0 61 0
29OCT26 13.50 P 0.83 0.83 0.83 0.89 +0.01 32 10 26 -10
29OCT26 14.00 P 0.00 0.00 0.00 1.20 +0.04 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.51 +0.02 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.87 +0.02 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.25 +0.02 33 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.60 -0.03 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.03 -0.03 30 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.47 -0.03 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.93 -0.02 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.39 -0.03 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.02 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.02 31 0 326 0
30DEC26 13.50 P 0.00 0.00 0.00 1.06 -0.03 31 0 221 0
30DEC26 14.00 P 0.00 0.00 0.00 1.33 -0.03 30 0 232 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.02 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 -0.03 30 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.36 -0.03 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.75 -0.03 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.17 -0.02 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 -0.02 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.03 -0.03 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.48 -0.03 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 -0.02 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.40 -0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.87 -0.03 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.35 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.30 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.28 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 0.00 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 0.00 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.03 31 0 6 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 0.00 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 0.00 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 1.05 0.00 31 0 144 0
30MAR27 13.50 P 0.00 0.00 0.00 1.29 0.00 31 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.56 0.00 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 -0.01 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 -0.02 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.54 -0.02 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.92 -0.03 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.32 -0.02 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.73 -0.02 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.15 -0.02 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.58 -0.03 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.02 -0.03 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.47 -0.04 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.94 -0.02 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.40 -0.03 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.36 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.32 -0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.19 0.00 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.23 0.00 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.27 0.00 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.32 0.00 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 0.00 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.70 0.00 32 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 0.00 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 0.00 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 0.00 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 +0.01 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 +0.02 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.19 +0.01 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.53 +0.01 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.88 +0.01 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.22 -0.02 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.61 -0.02 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.00 -0.03 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.41 -0.02 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.82 -0.03 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.25 -0.02 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.68 -0.02 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.13 -0.02 35 0 0 0
TOTAL PUT 35 10,264 +12
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$ 13.27
30JUL26 8.25 C 0.00 0.00 0.00 5.06 +0.14 105 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.81 +0.14 99 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.56 +0.14 93 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.30 +0.13 81 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.05 +0.09 75 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.80 +0.12 70 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.54 +0.08 55 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.30 +0.12 60 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.81 +0.12 56 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.31 +0.13 46 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.80 +0.11 33 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.32 +0.09 30 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.90 +0.08 31 0 266 0
30JUL26 13.00 C 0.00 0.00 0.00 0.56 +0.08 32 0 385 0
30JUL26 13.50 C 0.32 0.32 0.30 0.30 +0.03 31 25 888 0
30JUL26 14.00 C 0.16 0.17 0.16 0.15 +0.02 32 61 989 +19
30JUL26 14.50 C 0.08 0.08 0.08 0.06 0.00 31 3 206 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 172 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 53 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 4.83 +0.11 64 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.59 +0.14 63 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.36 +0.14 65 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.11 +0.13 61 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.87 +0.14 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.60 +0.13 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.36 +0.17 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.86 +0.13 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.38 +0.15 38 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.90 +0.09 33 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.49 +0.09 33 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 1.13 +0.11 33 0 53 0
28AUG26 13.00 C 0.77 0.77 0.77 0.83 +0.09 34 10 195 0
28AUG26 13.50 C 0.00 0.00 0.00 0.59 +0.08 34 0 102 0
28AUG26 14.00 C 0.00 0.00 0.00 0.39 +0.04 33 0 137 0
28AUG26 14.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 430 0
28AUG26 15.00 C 0.18 0.18 0.18 0.16 +0.02 34 40 78 +40
28AUG26 15.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 81 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 52 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.31 +0.11 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.06 +0.11 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.83 +0.11 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 +0.14 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.36 +0.14 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 +0.13 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 +0.14 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.60 +0.10 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.36 +0.12 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.87 +0.10 36 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.40 +0.10 34 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.95 +0.09 32 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 +0.08 32 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.21 +0.10 32 0 1,938 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 +0.07 31 0 218 0
29SEP26 13.50 C 0.68 0.68 0.68 0.67 +0.05 31 80 282 +23
29SEP26 14.00 C 0.50 0.50 0.50 0.49 +0.04 32 75 187 +27
29SEP26 14.50 C 0.00 0.00 0.00 0.36 +0.04 32 0 3,126 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.02 33 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.11 +0.13 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.87 +0.14 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.60 +0.10 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.36 +0.12 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.88 +0.11 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.42 +0.11 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.99 +0.08 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.62 +0.07 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.29 +0.10 30 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.01 +0.08 30 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 0.75 +0.04 30 0 150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 150 0
29OCT26 14.50 C 0.00 0.00 0.00 0.44 +0.04 31 0 100 0
29OCT26 15.00 C 0.34 0.34 0.34 0.33 +0.02 31 331 683 +331
29OCT26 15.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.06 +0.11 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.83 +0.11 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.59 +0.14 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.36 +0.14 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.11 +0.13 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.87 +0.14 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.60 +0.10 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.37 +0.12 30 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.91 +0.11 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.49 +0.11 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.13 +0.07 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.78 +0.05 29 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 +0.04 29 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 +0.03 29 0 159 0
30DEC26 13.50 C 0.94 0.94 0.94 0.98 +0.02 29 1 90 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 -0.01 28 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 +0.01 29 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 +0.03 30 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.02 30 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 0.00 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 0.00 30 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.07 +0.11 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.83 +0.11 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.59 +0.13 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.36 +0.13 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.12 +0.12 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.90 +0.12 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 +0.10 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 +0.11 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.04 +0.11 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 +0.11 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.32 +0.12 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 +0.14 30 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.79 +0.13 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 +0.18 30 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.31 +0.13 30 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 +0.12 30 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 +0.14 30 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.11 29 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 +0.07 29 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 +0.06 30 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.44 +0.06 30 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 +0.05 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.07 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 +0.05 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.93 +0.11 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.70 +0.10 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.49 +0.10 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.27 +0.10 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.06 +0.09 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.86 +0.10 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.66 +0.09 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.28 +0.09 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.83 -0.01 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.51 +0.07 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.29 +0.07 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.01 +0.07 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.70 +0.06 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.48 +0.05 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.28 +0.04 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.11 +0.04 29 0 70 0
29JUN27 15.00 C 0.00 0.00 0.00 0.96 +0.04 29 0 115 0
29JUN27 15.50 C 0.00 0.00 0.00 0.82 +0.03 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.71 +0.03 29 0 25 0
29JUN27 16.50 C 0.48 0.51 0.48 0.60 +0.03 29 70 40 +30
29JUN27 17.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 +0.02 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 30 0
TOTAL CALL 696 18,509 +470
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 662 0
30JUL26 12.00 P 0.05 0.05 0.05 0.04 -0.01 32 1 563 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 381 0
30JUL26 13.00 P 0.00 0.00 0.00 0.25 -0.07 30 0 325 0
30JUL26 13.50 P 0.00 0.00 0.00 0.50 -0.10 30 0 159 0
30JUL26 14.00 P 0.00 0.00 0.00 0.85 -0.09 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.27 -0.10 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.74 -0.11 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.24 -0.14 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.73 -0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 213 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 250 0
28AUG26 12.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 208 0
28AUG26 12.50 P 0.00 0.00 0.00 0.30 -0.05 33 0 106 0
28AUG26 13.00 P 0.00 0.00 0.00 0.49 -0.08 33 0 210 0
28AUG26 13.50 P 0.00 0.00 0.00 0.74 -0.10 32 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.06 -0.08 33 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.44 -0.08 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.84 -0.10 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.31 -0.12 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.78 -0.11 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.25 -0.15 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 113 0
29SEP26 11.00 P 0.14 0.14 0.14 0.11 -0.01 32 150 347 +61
29SEP26 11.50 P 0.22 0.22 0.22 0.20 -0.01 33 2 211 -2
29SEP26 12.00 P 0.32 0.32 0.32 0.31 -0.04 32 5 352 +5
29SEP26 12.50 P 0.00 0.00 0.00 0.48 -0.06 32 0 446 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 -0.05 33 0 142 0
29SEP26 13.50 P 0.00 0.00 0.00 1.00 -0.07 33 0 150 0
29SEP26 14.00 P 0.00 0.00 0.00 1.30 -0.11 32 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.66 -0.07 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 -0.15 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.55 -0.09 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.01 -0.10 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 -0.10 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.97 -0.10 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.45 -0.10 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.94 -0.10 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.42 -0.11 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 0.00 32 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.25 -0.03 31 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.57 -0.05 31 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.79 -0.08 31 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.08 -0.07 31 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.36 -0.13 30 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.72 -0.08 31 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.10 -0.16 30 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.59 -0.10 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.04 -0.10 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.51 -0.10 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.99 -0.10 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.46 -0.12 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.94 -0.12 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.03 29 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.03 29 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.02 30 0 56 0
30DEC26 12.00 P 0.53 0.54 0.52 0.52 -0.03 30 200 290 +200
30DEC26 12.50 P 0.72 0.74 0.72 0.71 -0.04 30 200 305 +200
30DEC26 13.00 P 0.00 0.00 0.00 0.95 -0.06 30 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 -0.05 30 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.51 -0.09 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 -0.10 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.28 -0.11 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 -0.11 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.12 -0.11 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.57 -0.11 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.04 -0.09 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.49 -0.11 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.97 -0.11 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 -0.12 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.02 30 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.02 30 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 0.00 30 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 -0.01 29 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.01 30 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 +0.02 30 0 31 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 -0.01 30 0 35 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 -0.03 30 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.75 +0.02 30 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 -0.03 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.46 -0.04 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.85 -0.04 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.25 -0.06 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.68 -0.07 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.11 -0.09 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.55 -0.11 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.00 -0.11 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.46 -0.13 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.15 -0.02 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 -0.02 30 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 -0.03 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.69 -0.03 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.88 -0.04 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.10 -0.05 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.35 -0.05 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.63 -0.06 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.93 -0.07 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.26 -0.07 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.61 -0.08 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.98 -0.08 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.38 -0.09 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.79 -0.09 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.22 -0.10 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.67 -0.09 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.00 -0.23 30 0 0 0
TOTAL PUT 558 14,011 +464
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$ 4.06
30JUL26 2.80 C 0.00 0.00 0.00 1.27 -0.02 80 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.17 -0.03 73 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.07 -0.03 66 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.97 -0.03 59 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.87 -0.03 53 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.78 -0.02 59 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.38 -0.02 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
30JUL26 4.00 C 0.13 0.13 0.12 0.12 -0.02 21 900 980 +600
30JUL26 4.10 C 0.08 0.08 0.07 0.07 -0.02 22 1,610 4,378 +730
30JUL26 4.20 C 0.05 0.05 0.04 0.04 -0.01 23 1,220 4,353 -83
30JUL26 4.30 C 0.03 0.03 0.03 0.02 -0.01 24 230 2,573 +130
30JUL26 4.40 C 0.02 0.02 0.02 0.01 -0.01 24 360 2,240 +330
30JUL26 4.50 C 0.01 0.01 0.01 0.01 0.00 29 30 6,961 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 1,761 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.17 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.98 -0.03 41 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.88 -0.03 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.12 -0.02 22 0 7,550 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 -0.01 23 0 635 0
28AUG26 4.30 C 0.07 0.07 0.07 0.06 -0.01 23 2 305 +2
28AUG26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 167 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 111 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 715 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 666 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 98 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 656 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.28 -0.03 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.19 -0.02 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 -0.03 36 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 -0.02 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.02 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 -0.03 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 -0.01 24 0 348 0
29SEP26 4.20 C 0.12 0.12 0.11 0.11 -0.01 24 10 840 -5
29SEP26 4.30 C 0.09 0.09 0.09 0.08 -0.01 24 5 99 -5
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 23 0 299 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 216 0
29SEP26 4.60 C 0.04 0.04 0.04 0.03 0.00 25 400 7,672 +394
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 411 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 5,734 0
29SEP26 4.90 C 0.02 0.02 0.02 0.01 0.00 26 1,000 3,050 +1,000
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,641 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.28 -0.03 45 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.19 -0.02 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.09 -0.02 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.99 -0.02 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.89 -0.02 36 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.27 -0.03 23 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.13 -0.01 24 0 2 0
29OCT26 4.30 C 0.10 0.10 0.10 0.10 -0.01 24 35 40 +35
29OCT26 4.40 C 0.09 0.09 0.08 0.07 -0.01 23 45 75 +45
29OCT26 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 389 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.28 -0.03 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 -0.02 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 -0.02 37 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 -0.02 34 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.02 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 -0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.01 23 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.01 23 0 311 0
30DEC26 4.30 C 0.15 0.15 0.15 0.14 -0.01 23 3 5,239 +3
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.01 23 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 992 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 23 0 194 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 0.00 24 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 22 0 4,476 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 995 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 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 43 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.28 -0.03 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.19 -0.02 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 -0.03 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
30MAR27 3.70 C 0.49 0.49 0.49 0.49 -0.03 24 5 7 +5
30MAR27 3.80 C 0.00 0.00 0.00 0.44 -0.01 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.03 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 -0.02 23 0 990 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.02 23 0 42 0
30MAR27 4.30 C 0.21 0.21 0.21 0.21 -0.02 24 6 1,382 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 -0.01 24 0 2,484 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.02 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.02 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 -0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.01 24 0 72 0
30MAR27 5.00 C 0.09 0.09 0.09 0.06 -0.02 23 12 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 1,387 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 25 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 25 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 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 38 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 39 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 1.29 -0.02 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.19 -0.02 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 -0.01 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 0.00 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.76 -0.01 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 0.00 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.55 -0.01 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.49 -0.02 23 0 1 0
29JUN27 3.90 C 0.44 0.44 0.44 0.43 -0.03 23 20 20 +20
29JUN27 4.00 C 0.39 0.39 0.39 0.38 -0.03 23 120 120 +120
29JUN27 4.10 C 0.35 0.35 0.35 0.34 -0.03 23 20 20 +20
29JUN27 4.20 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 -0.03 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.23 -0.03 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.02 24 0 46 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 -0.01 24 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 -0.01 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
TOTAL CALL 6,033 107,867 +3,341
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 41 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 483 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 2,402 0
30JUL26 4.00 P 0.05 0.05 0.05 0.06 +0.01 23 17 4,562 +17
30JUL26 4.10 P 0.10 0.11 0.10 0.11 +0.01 24 601 5,295 0
30JUL26 4.20 P 0.00 0.00 0.00 0.18 +0.02 25 0 1,104 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 +0.02 26 0 1,921 0
30JUL26 4.40 P 0.00 0.00 0.00 0.35 +0.02 27 0 2,391 0
30JUL26 4.50 P 0.00 0.00 0.00 0.45 +0.03 33 0 1,046 0
30JUL26 4.60 P 0.00 0.00 0.00 0.55 +0.03 38 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.65 +0.03 43 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.85 +0.03 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.95 +0.04 56 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.20 +0.03 66 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.45 +0.03 75 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.95 +0.03 92 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.20 +0.03 100 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.45 +0.03 107 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.95 +0.03 120 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 22 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 884 0
28AUG26 3.90 P 0.06 0.06 0.06 0.06 0.00 22 2,300 3,185 +1,226
28AUG26 4.00 P 0.10 0.10 0.10 0.10 +0.01 22 413 2,085 -200
28AUG26 4.10 P 0.16 0.16 0.16 0.16 +0.02 24 4 7,934 0
28AUG26 4.20 P 0.19 0.22 0.19 0.22 +0.02 24 11 753 +11
28AUG26 4.30 P 0.00 0.00 0.00 0.29 +0.02 24 0 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.37 +0.02 24 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.46 +0.03 26 0 99 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 +0.03 26 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.75 +0.04 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.85 +0.03 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.95 +0.04 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.20 +0.03 45 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.45 +0.03 51 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.70 +0.03 57 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.95 +0.03 62 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.20 +0.03 68 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.45 +0.03 73 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.70 +0.03 77 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.95 +0.03 82 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.20 +0.03 86 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 286 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 22 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 23 0 2,750 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 22 0 4,460 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.01 22 0 4,922 0
29SEP26 4.00 P 0.19 0.19 0.17 0.19 +0.01 22 351 3,982 +251
29SEP26 4.10 P 0.24 0.24 0.24 0.25 +0.01 22 25 3,379 +25
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.02 22 0 1,233 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 0.00 22 0 978 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 +0.02 21 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.01 19 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 0.00 0 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 +0.01 0 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 +0.04 26 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.94 +0.02 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.03 +0.01 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.28 +0.02 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.52 +0.01 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 +0.02 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 +0.01 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.76 +0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 21 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,066 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 +0.01 23 0 60 0
29OCT26 3.80 P 0.11 0.11 0.11 0.13 +0.02 23 5 35 +5
29OCT26 3.90 P 0.15 0.15 0.15 0.17 +0.02 23 15 21 +15
29OCT26 4.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.28 +0.02 22 0 55 0
29OCT26 4.20 P 0.00 0.00 0.00 0.34 +0.02 22 0 73 0
29OCT26 4.30 P 0.00 0.00 0.00 0.41 +0.01 21 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 21 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 +0.01 22 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.01 22 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 22 0 1,010 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.01 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.02 22 0 2,250 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.01 21 0 960 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.02 21 0 4,697 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 +0.02 22 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.01 21 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.02 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 +0.01 21 0 192 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 +0.02 20 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 +0.02 22 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.02 19 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.29 +0.02 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.02 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.76 +0.03 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 21 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 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 0.00 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 0.00 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 -0.01 22 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 0.00 23 0 3,070 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 0.00 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 0.00 22 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.36 +0.01 22 0 190 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 -0.01 22 0 505 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 0.00 21 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.01 21 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 +0.02 22 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 +0.01 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 +0.01 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 +0.06 26 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 +0.02 21 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.05 +0.01 17 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 +0.04 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.55 +0.04 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.79 +0.04 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 2.02 +0.02 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.27 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 0.00 23 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 23 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 3.20 P 0.08 0.08 0.08 0.07 0.00 23 196 201 +196
29JUN27 3.30 P 0.00 0.00 0.00 0.09 0.00 23 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 0.00 24 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 0.00 24 0 52 0
29JUN27 3.70 P 0.00 0.00 0.00 0.23 0.00 24 0 6 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 0.00 23 0 64 0
29JUN27 3.90 P 0.00 0.00 0.00 0.31 0.00 24 0 135 0
29JUN27 4.00 P 0.36 0.36 0.36 0.37 +0.01 24 5 275 +5
29JUN27 4.10 P 0.00 0.00 0.00 0.43 0.00 25 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 +0.01 24 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.55 +0.01 24 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.62 0.00 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 +0.01 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 +0.01 25 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 +0.01 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.02 +0.01 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 +0.03 26 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.32 +0.01 24 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.55 +0.02 22 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.79 +0.03 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN27 6.50 P 2.51 2.51 2.51 2.52 +0.02 0 5 60 +5
TOTAL PUT 3,948 145,326 +1,556
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$ 27.40
30JUL26 19.00 C 0.00 0.00 0.00 8.43 +0.04 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.93 +0.02 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.43 +0.02 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.55 +0.13 74 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.57 +0.15 66 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.58 +0.14 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.60 +0.10 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.59 -0.03 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.80 -0.05 36 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.12 -0.12 34 0 84 0
30JUL26 28.00 C 0.00 0.00 0.00 0.67 -0.09 35 0 188 0
30JUL26 29.00 C 0.00 0.00 0.00 0.38 -0.04 36 0 568 0
30JUL26 30.00 C 0.21 0.21 0.21 0.19 -0.03 36 175 788 +130
30JUL26 31.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 604 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.65 +0.13 68 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.15 +0.12 64 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.58 +0.04 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.61 +0.05 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.65 +0.19 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.72 +0.07 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.80 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.03 0.00 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.35 -0.01 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.72 -0.06 36 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.26 -0.06 36 0 144 0
28AUG26 29.00 C 0.00 0.00 0.00 0.90 -0.06 37 0 270 0
28AUG26 30.00 C 0.64 0.79 0.64 0.66 -0.02 38 75 505 +60
28AUG26 31.00 C 0.46 0.46 0.46 0.45 -0.01 38 15 98 0
28AUG26 32.00 C 0.00 0.00 0.00 0.30 -0.01 38 0 187 0
28AUG26 33.00 C 0.00 0.00 0.00 0.19 -0.01 38 0 566 0
28AUG26 34.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 0.00 38 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 0.00 38 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 0.00 38 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 0.00 39 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 8.65 +0.13 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.15 +0.12 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.58 +0.04 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.81 +0.25 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.70 +0.03 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.05 +0.20 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.11 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.40 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.68 -0.08 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.15 -0.06 36 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 1.70 -0.06 36 0 3,189 0
29SEP26 29.00 C 1.30 1.30 1.30 1.32 -0.06 36 15 537 +2
29SEP26 30.00 C 0.00 0.00 0.00 1.02 -0.05 37 0 3,154 0
29SEP26 31.00 C 0.00 0.00 0.00 0.76 -0.04 37 0 276 0
29SEP26 32.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 265 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 286 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 1,825 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 0.00 37 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 0.00 38 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 0.00 38 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 0.00 38 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 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 46 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 8.65 +0.12 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.31 +0.25 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.68 +0.08 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.94 +0.20 43 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.08 +0.21 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.24 +0.19 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.41 +0.06 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.65 -0.02 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.99 -0.07 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.46 -0.06 35 0 0 0
29OCT26 28.00 C 2.13 2.13 2.13 2.01 -0.07 35 15 88 +13
29OCT26 29.00 C 0.00 0.00 0.00 1.63 -0.05 36 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 1.30 -0.06 36 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 1.05 -0.03 36 0 75 0
29OCT26 32.00 C 0.00 0.00 0.00 0.83 -0.02 36 0 115 0
29OCT26 33.00 C 0.00 0.00 0.00 0.64 -0.02 36 0 65 0
29OCT26 34.00 C 0.00 0.00 0.00 0.49 -0.02 36 0 76 0
29OCT26 35.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.86 +0.09 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.45 +0.11 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.01 +0.11 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.15 +0.09 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.38 +0.13 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.71 +0.21 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.98 +0.07 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.32 +0.04 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.69 -0.02 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.17 -0.03 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.73 -0.08 37 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.24 -0.05 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.90 -0.08 36 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.61 -0.05 36 0 99 0
30DEC26 32.00 C 0.00 0.00 0.00 1.36 -0.04 37 0 358 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.04 37 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 -0.03 37 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.82 -0.03 37 0 265 0
30DEC26 36.00 C 0.78 0.80 0.78 0.68 -0.02 37 2 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.56 -0.02 37 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 37 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.18 -0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.75 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.34 +0.03 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.53 +0.02 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.77 +0.01 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.09 +0.03 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.43 +0.02 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.95 +0.14 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.41 +0.16 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.90 +0.23 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.46 +0.24 37 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.01 +0.12 37 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.74 +0.22 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.38 +0.20 37 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.05 +0.16 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.79 +0.16 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.57 +0.16 37 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 +0.16 37 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.21 +0.17 37 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.11 +0.22 38 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.96 +0.20 38 0 38 0
30MAR27 39.00 C 0.88 0.88 0.88 0.84 +0.19 38 2 244 0
30MAR27 40.00 C 0.00 0.00 0.00 0.73 +0.18 38 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 +0.16 38 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 +0.15 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 +0.13 38 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 +0.12 38 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.35 +0.11 38 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 9.45 -0.14 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.04 -0.11 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.64 -0.13 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.88 -0.03 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.17 +0.01 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.47 -0.11 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.95 +0.01 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.25 -0.09 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.78 -0.02 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.29 -0.01 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.85 +0.01 38 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.44 +0.01 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.06 0.00 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.72 0.00 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.42 0.00 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.14 0.00 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.91 +0.01 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.67 0.00 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.49 0.00 37 0 119 0
29JUN27 37.00 C 0.00 0.00 0.00 1.31 0.00 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 0.00 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.90 0.00 37 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.79 0.00 37 0 93 0
TOTAL CALL 299 39,375 +205
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 23.00 P 0.03 0.03 0.03 0.02 -0.01 38 20 149 +20
30JUL26 24.00 P 0.08 0.08 0.08 0.06 -0.02 37 3 268 -1
30JUL26 25.00 P 0.12 0.12 0.12 0.16 -0.04 36 3 365 +3
30JUL26 26.00 P 0.30 0.30 0.30 0.37 -0.04 36 1 1,134 0
30JUL26 27.00 P 0.00 0.00 0.00 0.74 -0.05 37 0 585 0
30JUL26 28.00 P 0.00 0.00 0.00 1.28 -0.01 37 0 429 0
30JUL26 29.00 P 0.00 0.00 0.00 1.93 -0.08 36 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.75 -0.06 36 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 3.65 -0.05 35 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 4.61 -0.08 35 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 5.70 +0.04 55 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.60 -0.21 0 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.60 -0.06 0 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 8.66 -0.15 68 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.60 -0.08 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.60 -0.08 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.60 -0.22 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.60 -0.08 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.60 -0.22 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.60 -0.08 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.60 -0.21 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.60 -0.06 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.60 -0.06 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 40 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 0.00 39 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 345 0
28AUG26 24.00 P 0.28 0.28 0.28 0.32 -0.01 38 23 229 0
28AUG26 25.00 P 0.50 0.50 0.50 0.55 -0.02 38 14 195 -2
28AUG26 26.00 P 0.00 0.00 0.00 0.87 +0.02 38 0 2,019 0
28AUG26 27.00 P 0.00 0.00 0.00 1.27 -0.02 37 0 691 0
28AUG26 28.00 P 0.00 0.00 0.00 1.85 +0.03 39 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.48 0.00 39 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 3.15 -0.03 38 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 3.94 -0.03 37 0 165 0
28AUG26 32.00 P 4.70 4.70 4.70 4.91 +0.08 42 4 223 -4
28AUG26 33.00 P 0.00 0.00 0.00 5.82 +0.05 43 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.65 -0.16 38 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.61 -0.05 37 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.66 -0.15 46 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.60 -0.08 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.60 -0.08 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.60 -0.22 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.60 -0.08 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.60 -0.22 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.60 -0.08 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.60 -0.21 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.60 -0.06 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.60 -0.06 0 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 0.04 -0.01 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 0.00 38 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 303 0
29SEP26 23.00 P 0.34 0.34 0.34 0.36 -0.01 37 30 69 +30
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.01 38 0 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 0.00 37 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 0.00 37 0 352 0
29SEP26 27.00 P 0.00 0.00 0.00 1.65 -0.01 37 0 2,966 0
29SEP26 28.00 P 0.00 0.00 0.00 2.20 0.00 37 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 2.79 -0.02 37 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 3.51 +0.02 38 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.10 -0.15 34 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 4.94 -0.26 35 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.84 -0.21 36 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.93 -0.02 43 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.83 +0.04 43 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.78 -0.08 44 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.70 +0.01 44 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.60 -0.22 0 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.71 -0.11 50 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.71 -0.11 53 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.60 -0.22 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.60 -0.22 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.60 -0.22 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.71 +0.05 63 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.74 -0.07 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.60 -0.21 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.60 -0.21 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.60 -0.08 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.71 -0.10 74 0 0 0
29OCT26 19.00 P 0.12 0.12 0.12 0.06 0.00 37 3 3 +3
29OCT26 19.50 P 0.14 0.14 0.14 0.08 -0.01 36 3 3 +3
29OCT26 20.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.32 -0.02 36 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.51 -0.02 36 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.75 -0.03 36 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 1.07 -0.01 37 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 1.45 0.00 36 0 38 0
29OCT26 27.00 P 1.81 1.81 1.81 1.91 +0.01 36 15 42 +15
29OCT26 28.00 P 0.00 0.00 0.00 2.43 -0.02 36 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 3.07 0.00 37 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 3.63 -0.09 35 0 30 0
29OCT26 31.00 P 0.00 0.00 0.00 4.37 -0.07 35 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.23 -0.13 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.98 -0.23 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.93 -0.14 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.83 -0.11 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.86 -0.02 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.81 -0.06 43 0 0 0
30DEC26 19.00 P 0.24 0.24 0.24 0.18 -0.02 37 2 2 +2
30DEC26 19.50 P 0.28 0.28 0.28 0.24 -0.01 37 2 3 +2
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 0.00 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 -0.01 37 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 -0.01 37 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.92 -0.01 37 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.39 -0.01 36 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 +0.01 37 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 3.54 -0.04 37 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 4.19 -0.15 37 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.91 -0.15 37 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.66 -0.02 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.37 -0.18 36 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.18 -0.20 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.02 -0.22 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.97 -0.14 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.88 -0.13 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.78 -0.23 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.71 -0.11 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.78 -0.04 42 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.69 -0.14 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.66 -0.16 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.65 -0.17 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.71 +0.04 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.74 -0.07 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.61 -0.20 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.72 -0.09 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.63 -0.05 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.72 -0.09 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 +0.09 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.47 +0.09 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.55 +0.09 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 +0.11 37 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 +0.13 37 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.30 +0.14 37 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.12 37 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 2.03 +0.12 37 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.46 +0.15 37 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.94 +0.10 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.61 +0.31 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.19 +0.19 38 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.69 +0.03 36 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.29 -0.06 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.00 -0.09 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.76 -0.10 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.55 -0.13 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.36 -0.16 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.21 -0.18 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.09 -0.18 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.06 -0.09 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.95 -0.09 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.93 -0.03 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.86 -0.07 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.81 -0.08 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.76 -0.08 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.74 +0.07 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.74 -0.07 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 0.00 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.87 0.00 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.98 -0.02 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.22 -0.07 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 0.00 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.90 -0.01 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.30 -0.01 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.76 -0.01 36 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.25 +0.01 36 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 3.78 -0.01 35 0 24 0
29JUN27 28.00 P 0.00 0.00 0.00 4.34 0.00 35 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.95 -0.01 35 0 1,060 0
29JUN27 30.00 P 0.00 0.00 0.00 5.60 +0.02 35 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.29 +0.03 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.94 -0.11 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.76 -0.03 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.41 -0.15 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.16 -0.19 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.97 -0.18 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.77 -0.19 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.60 -0.22 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.49 -0.16 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.53 +0.01 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.38 -0.02 34 0 0 0
TOTAL PUT 123 57,506 +71
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$ 4.77
30JUL26 3.70 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.38 +0.06 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.27 +0.04 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.18 +0.05 18 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 +0.03 19 0 115 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 +0.01 17 0 260 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 108 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 1.07 +0.06 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.67 +0.06 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.38 +0.06 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.28 +0.05 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 +0.05 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 +0.04 21 0 304 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 19 0 352 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 +0.01 21 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.68 +0.07 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 +0.07 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 +0.07 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 +0.05 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 +0.05 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.02 18 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.08 +0.07 54 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.98 +0.07 50 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.88 +0.06 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.78 +0.07 41 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.68 +0.07 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.58 +0.07 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.39 +0.07 28 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.29 +0.06 23 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 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 1.08 +0.07 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.98 +0.07 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.88 +0.06 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 +0.07 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 +0.07 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 +0.07 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 +0.06 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 +0.07 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 +0.05 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.02 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.02 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 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 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.08 +0.07 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.98 +0.07 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.88 +0.06 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 +0.07 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 +0.07 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 +0.07 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 +0.06 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 +0.02 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +0.03 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.08 +0.07 33 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.98 +0.07 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.78 +0.07 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.68 +0.06 22 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.58 +0.06 20 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.49 +0.05 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
29JUN27 4.50 C 0.35 0.35 0.35 0.35 +0.04 18 20 20 +20
29JUN27 4.60 C 0.00 0.00 0.00 0.30 +0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 20 9,458 +20
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.02 19 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.02 19 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 -0.03 21 0 276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.12 -0.04 20 0 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 -0.06 19 0 372 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 -0.05 22 0 269 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 -0.05 21 0 106 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 -0.05 25 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.57 -0.05 29 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 -0.06 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.02 20 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 320 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 -0.04 20 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 -0.04 22 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 -0.06 19 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.47 -0.06 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.57 -0.05 20 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.02 20 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.03 20 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 -0.04 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.04 19 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.05 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.05 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 -0.06 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.06 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.06 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 -0.05 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 -0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.06 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.08 -0.03 19 0 182 0
29OCT26 4.30 P 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.15 -0.05 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 -0.04 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.34 -0.04 19 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.41 -0.06 19 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.49 -0.06 18 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 -0.06 19 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.01 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.01 19 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.01 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.03 19 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 -0.03 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 -0.02 20 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.04 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.06 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.05 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.06 18 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.06 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 -0.05 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 0.05 -0.01 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.02 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.02 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.02 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 -0.03 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 -0.02 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 -0.05 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 -0.05 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 -0.06 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 -0.02 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 -0.02 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 -0.04 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 -0.04 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 -0.04 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 -0.05 19 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 -0.06 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.05 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.81 -0.05 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
TOTAL PUT 0 8,934 0
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$ 3.37
30JUL26 2.40 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.57 +0.08 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.47 +0.07 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 +0.06 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 +0.06 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.11 +0.02 27 0 30 0
30JUL26 3.40 C 0.06 0.06 0.06 0.06 +0.01 28 10 152 +10
30JUL26 3.50 C 0.04 0.04 0.04 0.03 0.00 29 10 81 +10
30JUL26 3.60 C 0.00 0.00 0.00 0.02 +0.01 34 0 310 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.19 +0.01 24 0 60 0
28AUG26 3.30 C 0.12 0.13 0.12 0.13 0.00 26 43 48 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 0.00 25 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 50 0
28AUG26 3.70 C 0.04 0.04 0.03 0.02 0.00 27 30 120 +30
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 +0.01 26 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 0.00 26 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.01 28 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 +0.01 28 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 29 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 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 51 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.30 +0.01 25 0 90 0
29OCT26 3.20 C 0.20 0.20 0.20 0.24 +0.01 26 30 30 +30
29OCT26 3.30 C 0.00 0.00 0.00 0.19 +0.01 26 0 30 0
29OCT26 3.40 C 0.13 0.13 0.13 0.15 +0.01 26 218 349 +218
29OCT26 3.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 0.00 27 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 27 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 0.97 +0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.01 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.01 24 0 50 0
30DEC26 3.20 C 0.26 0.26 0.26 0.29 0.00 25 30 131 +30
30DEC26 3.30 C 0.00 0.00 0.00 0.24 0.00 25 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.01 25 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 +0.01 26 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 27 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.01 27 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 -0.02 22 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 -0.02 22 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 -0.01 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 -0.02 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.01 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.18 0.00 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 0.00 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 0.00 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 0.00 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 -0.03 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.63 0.00 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 0.00 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 0.00 24 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.01 24 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 +0.01 24 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.23 +0.01 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.21 +0.02 25 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 +0.01 26 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 10 0
29JUN27 4.60 C 0.08 0.08 0.08 0.05 +0.01 25 80 98 +80
TOTAL CALL 451 12,359 +408
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 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 0.00 29 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 30 0 105 0
30JUL26 3.20 P 0.04 0.04 0.04 0.05 -0.01 27 10 204 -10
30JUL26 3.30 P 0.09 0.09 0.07 0.10 0.00 28 43 380 +3
30JUL26 3.40 P 0.00 0.00 0.00 0.17 +0.01 30 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.34 +0.01 33 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.44 +0.02 39 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.53 0.00 35 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.63 0.00 40 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.73 0.00 45 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.83 0.00 50 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.93 -0.01 54 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.03 -0.01 59 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.13 -0.01 63 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.23 -0.02 67 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.33 -0.02 71 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.43 -0.02 75 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.53 -0.03 79 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.63 -0.03 83 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.73 -0.03 86 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.98 -0.04 95 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.01 27 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 +0.02 29 0 70 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 +0.02 29 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 +0.01 29 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.45 +0.02 31 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.55 +0.02 35 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.64 +0.01 35 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.74 +0.01 39 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.83 0.00 34 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.93 -0.01 38 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.03 -0.01 41 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.23 -0.02 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.33 -0.02 49 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.43 -0.02 51 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.53 -0.03 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.63 -0.03 57 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 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 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.01 28 0 154 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 +0.01 28 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.18 +0.01 28 0 30 0
29SEP26 3.40 P 0.23 0.23 0.20 0.25 +0.03 30 60 86 +60
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 279 0
29SEP26 3.60 P 0.00 0.00 0.00 0.39 +0.02 30 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 +0.03 32 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 +0.02 31 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.03 35 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.75 +0.02 35 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 +0.02 38 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.02 44 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.02 47 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.15 +0.01 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.25 0.00 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 0.00 52 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 -0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 -0.02 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 -0.02 54 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.73 -0.03 49 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.99 -0.03 61 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.23 -0.05 58 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.48 -0.05 62 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.73 -0.06 66 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.98 -0.07 70 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.23 -0.08 74 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.48 -0.08 78 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.73 -0.09 81 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.98 -0.09 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.23 -0.09 88 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 30 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.10 +0.01 25 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29OCT26 3.30 P 0.20 0.20 0.20 0.20 +0.02 27 30 30 +30
29OCT26 3.40 P 0.27 0.27 0.27 0.26 +0.03 27 30 30 +30
29OCT26 3.50 P 0.32 0.32 0.32 0.33 +0.03 28 30 30 +30
29OCT26 3.60 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.49 +0.03 30 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.76 +0.03 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.86 +0.03 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 0.00 25 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 25 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.02 27 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.02 27 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.02 27 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.02 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 +0.02 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 +0.02 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.59 +0.02 28 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.02 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.77 +0.02 30 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 +0.02 33 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 +0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 +0.02 37 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.26 +0.01 39 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.37 +0.02 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.47 +0.02 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 +0.01 47 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 +0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.77 +0.01 50 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 -0.01 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.25 -0.03 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.50 -0.03 56 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.75 -0.04 60 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.99 -0.06 59 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.24 -0.07 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.49 -0.07 65 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.74 -0.08 67 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.98 -0.10 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.23 -0.10 67 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 23 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 0.00 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 +0.01 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 +0.01 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 0.00 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 +0.01 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 +0.01 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.01 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 +0.01 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 +0.01 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.87 +0.01 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.97 +0.02 30 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 +0.01 30 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 +0.02 32 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.26 +0.01 34 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.37 +0.02 37 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.47 +0.02 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.57 +0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 +0.01 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.77 +0.01 43 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 -0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.25 -0.03 46 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.50 -0.03 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.75 -0.04 51 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.99 -0.06 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.24 -0.07 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.49 -0.07 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.74 -0.08 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.98 -0.10 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.23 -0.10 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.02 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.02 25 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.02 25 0 111 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.03 26 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 +0.03 26 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 +0.04 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.64 +0.03 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.72 +0.03 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.81 +0.03 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.89 +0.03 28 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.98 +0.03 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.17 +0.02 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 +0.02 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.37 +0.02 33 0 0 0
TOTAL PUT 203 16,623 +143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 32.18
30JUL26 19.50 C 0.00 0.00 0.00 12.88 +0.58 132 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.39 +0.64 127 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.41 +0.66 119 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.22 +0.43 60 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.42 +0.62 98 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.41 +0.61 87 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.44 +0.63 80 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.42 +0.57 68 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.37 +0.60 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.32 +0.46 41 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 3.44 +0.41 41 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 2.64 +0.33 41 0 285 0
30JUL26 31.00 C 1.94 1.94 1.94 1.96 +0.28 42 30 420 0
30JUL26 32.00 C 1.10 1.10 1.10 1.39 +0.21 42 15 952 +15
30JUL26 33.00 C 0.95 1.15 0.95 0.95 +0.14 42 19 1,082 0
30JUL26 34.00 C 0.72 0.72 0.72 0.61 +0.09 42 2 626 -2
30JUL26 35.00 C 0.45 0.53 0.45 0.38 +0.06 42 35 1,249 -9
30JUL26 36.00 C 0.00 0.00 0.00 0.22 +0.03 42 0 568 0
30JUL26 37.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 1,534 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 443 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 0.00 42 0 776 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 42 0 632 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 11.49 +0.74 79 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.46 +0.65 69 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.42 +0.59 59 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.54 +0.66 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.57 +0.64 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.49 +0.54 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.54 +0.45 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.85 +0.56 46 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 3.94 +0.38 41 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.24 +0.31 41 0 126 0
28AUG26 31.00 C 2.67 2.67 2.67 2.63 +0.27 41 15 103 0
28AUG26 32.00 C 2.02 2.12 2.02 2.11 +0.23 41 31 269 0
28AUG26 33.00 C 1.82 1.82 1.82 1.67 +0.19 42 15 290 0
28AUG26 34.00 C 1.49 1.49 1.49 1.30 +0.17 42 15 320 0
28AUG26 35.00 C 1.02 1.02 1.02 0.99 +0.14 42 15 275 0
28AUG26 36.00 C 0.91 0.91 0.80 0.74 +0.11 41 7 169 +2
28AUG26 37.00 C 0.00 0.00 0.00 0.54 +0.08 41 0 192 0
28AUG26 38.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 179 0
28AUG26 39.00 C 0.00 0.00 0.00 0.28 +0.04 41 0 139 0
28AUG26 40.00 C 0.00 0.00 0.00 0.20 +0.03 41 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.42 +0.72 70 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.00 +0.70 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.51 +0.76 71 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.49 +0.72 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.53 +0.72 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.43 +0.60 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.54 +0.66 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.57 +0.63 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.65 +0.58 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.90 +0.58 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.99 +0.42 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.28 +0.39 40 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.63 +0.31 40 0 2,801 0
29SEP26 31.00 C 3.26 3.26 3.12 3.07 +0.29 40 25 198 +25
29SEP26 32.00 C 2.55 2.59 2.55 2.56 +0.25 41 20 158 0
29SEP26 33.00 C 2.13 2.13 2.13 2.13 +0.23 41 15 441 0
29SEP26 34.00 C 1.94 1.94 1.94 1.76 +0.22 41 15 298 +15
29SEP26 35.00 C 1.46 1.48 1.46 1.42 +0.18 41 22 380 0
29SEP26 36.00 C 0.00 0.00 0.00 1.14 +0.15 41 0 391 0
29SEP26 37.00 C 1.03 1.03 1.03 0.91 +0.13 41 8 382 -8
29SEP26 38.00 C 0.00 0.00 0.00 0.72 +0.11 40 0 197 0
29SEP26 39.00 C 0.67 0.67 0.67 0.56 +0.08 40 15 151 +7
29SEP26 40.00 C 0.00 0.00 0.00 0.44 +0.07 40 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.34 +0.06 40 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 +0.04 40 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 +0.03 40 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 11.49 +0.65 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.54 +0.67 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.67 +0.72 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.68 +0.67 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.78 +0.63 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.84 +0.52 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.05 +0.44 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.39 +0.56 42 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.56 +0.38 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.95 +0.30 39 0 13 0
29OCT26 31.00 C 3.40 3.65 3.40 3.42 +0.31 40 37 113 +32
29OCT26 32.00 C 2.91 2.96 2.91 2.93 +0.26 40 40 90 +40
29OCT26 33.00 C 2.53 2.53 2.53 2.51 +0.24 40 10 70 +10
29OCT26 34.00 C 2.16 2.16 2.16 2.14 +0.24 40 10 41 +10
29OCT26 35.00 C 0.00 0.00 0.00 1.78 +0.19 40 0 33 0
29OCT26 36.00 C 0.00 0.00 0.00 1.49 +0.18 40 0 0 0
29OCT26 37.00 C 1.34 1.34 1.34 1.24 +0.16 40 15 15 +15
29OCT26 38.00 C 0.00 0.00 0.00 1.01 +0.12 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.84 +0.12 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.68 +0.11 40 0 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.56 +0.10 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.45 +0.57 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.00 +0.61 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.51 +0.58 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.53 +0.53 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.61 +0.52 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.85 +0.63 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.98 +0.60 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.21 +0.63 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.42 +0.52 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.68 +0.51 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.98 +0.46 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.33 +0.47 40 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.76 +0.46 41 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 4.22 +0.36 40 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.64 +0.22 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.24 +0.26 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.84 +0.22 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.50 +0.21 39 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.18 +0.17 39 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 1.90 +0.18 39 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.64 +0.14 39 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.42 +0.14 39 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.22 +0.10 39 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.06 +0.14 39 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 +0.07 39 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.75 +0.07 39 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 +0.08 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.57 +0.06 39 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.48 +0.05 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.41 +0.04 39 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 13.23 +0.53 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.78 +0.59 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.88 +0.51 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.02 +0.50 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.38 +0.67 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.57 +0.64 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.79 +0.52 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.07 +0.51 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.39 +0.49 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.76 +0.48 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.17 +0.45 40 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.61 +0.41 40 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.10 +0.37 40 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.61 +0.43 40 0 1 0
30MAR27 33.00 C 0.00 0.00 0.00 4.17 +0.41 40 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.76 +0.27 40 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.40 +0.26 39 0 185 0
30MAR27 36.00 C 0.00 0.00 0.00 3.05 +0.25 39 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.75 +0.22 39 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.47 +0.22 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.20 +0.18 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.98 +0.17 39 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.77 +0.17 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.53 +0.09 39 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 +0.14 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.26 +0.13 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.12 +0.11 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.00 +0.10 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.86 +0.07 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.22 +0.50 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.40 +0.49 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.78 +0.64 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.00 +0.53 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.27 +0.49 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.61 +0.49 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.97 +0.49 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.19 +0.30 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.69 +0.35 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.17 +0.34 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.68 +0.32 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.22 +0.29 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.82 +0.28 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.43 +0.27 39 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.07 +0.23 39 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.76 +0.24 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.44 +0.22 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.17 +0.16 39 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.92 +0.19 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.69 +0.06 39 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.52 +0.09 40 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.32 +0.10 40 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.17 +0.15 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.98 +0.12 40 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.78 +0.08 40 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.68 +0.13 40 0 165 0
TOTAL CALL 431 25,196 +152
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 165 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.10 -0.08 42 0 189 0
30JUL26 29.00 P 0.22 0.22 0.22 0.22 -0.11 42 22 763 -2
30JUL26 30.00 P 0.40 0.41 0.40 0.40 -0.19 41 32 332 -2
30JUL26 31.00 P 1.00 1.00 0.69 0.69 -0.26 40 58 604 -28
30JUL26 32.00 P 1.54 1.54 1.08 1.12 -0.35 41 40 1,083 -10
30JUL26 33.00 P 2.19 2.19 1.62 1.70 -0.42 41 36 575 +6
30JUL26 34.00 P 2.49 2.50 2.46 2.43 -0.39 44 41 381 +12
30JUL26 35.00 P 0.00 0.00 0.00 3.14 -0.49 41 0 291 0
30JUL26 36.00 P 4.00 4.00 4.00 3.99 -0.51 41 100 613 -88
30JUL26 37.00 P 0.00 0.00 0.00 4.90 -0.47 41 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 5.85 -0.54 41 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 6.83 -0.54 42 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 7.82 -0.54 0 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 8.82 -0.54 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.82 -0.54 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.82 -0.54 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.82 -0.54 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.82 -0.54 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.82 -0.54 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.82 -0.54 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 22 0
28AUG26 26.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 47 0
28AUG26 27.00 P 0.29 0.29 0.29 0.26 -0.09 41 15 271 0
28AUG26 28.00 P 0.42 0.42 0.42 0.42 -0.12 41 2 97 -2
28AUG26 29.00 P 0.64 0.64 0.64 0.63 -0.16 40 15 113 -7
28AUG26 30.00 P 0.00 0.00 0.00 0.92 -0.19 40 0 151 0
28AUG26 31.00 P 1.62 1.62 1.24 1.30 -0.23 40 18 252 +12
28AUG26 32.00 P 0.00 0.00 0.00 1.77 -0.28 40 0 590 0
28AUG26 33.00 P 2.78 2.78 2.37 2.34 -0.35 41 45 574 +15
28AUG26 34.00 P 3.03 3.07 2.87 2.98 -0.26 41 75 356 0
28AUG26 35.00 P 0.00 0.00 0.00 3.66 -0.41 41 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 4.42 -0.44 41 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 5.24 -0.62 41 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 6.15 -0.56 43 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 7.04 -0.54 43 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 7.92 -0.57 41 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 8.86 -0.57 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.85 -0.54 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.88 -0.48 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.91 -0.45 53 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.82 -0.54 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.82 -0.65 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.82 -0.54 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 42 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 30 0
29SEP26 24.00 P 0.18 0.18 0.18 0.15 -0.03 40 1 213 -1
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.05 40 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 -0.07 40 0 110 0
29SEP26 27.00 P 0.52 0.54 0.52 0.54 -0.11 40 30 129 +30
29SEP26 28.00 P 0.90 0.90 0.90 0.76 -0.14 39 1 460 0
29SEP26 29.00 P 0.00 0.00 0.00 1.05 -0.15 39 0 775 0
29SEP26 30.00 P 0.00 0.00 0.00 1.40 -0.20 39 0 428 0
29SEP26 31.00 P 0.00 0.00 0.00 1.82 -0.22 39 0 308 0
29SEP26 32.00 P 0.00 0.00 0.00 2.32 -0.26 39 0 184 0
29SEP26 33.00 P 2.92 2.92 2.92 2.89 -0.29 40 15 370 0
29SEP26 34.00 P 0.00 0.00 0.00 3.53 -0.46 40 0 187 0
29SEP26 35.00 P 0.00 0.00 0.00 4.35 -0.37 42 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 4.87 -0.56 38 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 5.65 -0.62 39 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 6.45 -0.54 38 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 7.42 -0.42 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.30 -0.45 41 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 9.17 -0.57 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 10.11 -0.56 41 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 11.04 -0.68 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.01 -0.64 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.94 -0.67 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.84 -0.75 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.90 -0.65 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
29OCT26 25.00 P 0.43 0.43 0.38 0.38 -0.07 39 35 125 +35
29OCT26 26.00 P 0.55 0.55 0.52 0.55 -0.09 39 45 82 +45
29OCT26 27.00 P 0.00 0.00 0.00 0.74 -0.12 39 0 14 0
29OCT26 28.00 P 0.00 0.00 0.00 1.03 -0.12 39 0 6 0
29OCT26 29.00 P 0.00 0.00 0.00 1.31 -0.16 38 0 71 0
29OCT26 30.00 P 0.00 0.00 0.00 1.69 -0.18 38 0 44 0
29OCT26 31.00 P 0.00 0.00 0.00 2.13 -0.22 38 0 81 0
29OCT26 32.00 P 0.00 0.00 0.00 2.64 -0.25 39 0 40 0
29OCT26 33.00 P 0.00 0.00 0.00 3.21 -0.28 39 0 62 0
29OCT26 34.00 P 3.85 3.85 3.85 3.84 -0.46 39 12 72 0
29OCT26 35.00 P 4.41 4.41 4.41 4.65 -0.29 41 6 6 +6
29OCT26 36.00 P 0.00 0.00 0.00 5.09 -0.57 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.91 -0.56 38 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.71 -0.59 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.54 -0.59 38 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.47 -0.51 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.35 -0.52 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.05 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 -0.06 39 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.49 -0.07 38 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.09 38 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.88 -0.12 38 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 -0.15 38 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.46 -0.16 38 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.81 -0.20 38 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 2.21 -0.22 38 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.67 -0.24 38 0 950 0
30DEC26 32.00 P 3.22 3.22 3.22 3.17 -0.26 38 1 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 3.74 -0.38 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.42 -0.30 39 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.07 -0.34 39 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 5.73 -0.43 38 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 6.40 -0.52 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 7.11 -0.59 37 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 8.03 -0.48 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.87 -0.47 39 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 9.61 -0.58 38 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 10.46 -0.60 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.34 -0.59 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.39 -0.44 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.14 -0.60 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.02 -0.72 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.95 -0.73 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.49 -0.05 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.64 -0.11 38 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.10 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 -0.09 38 0 27 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 -0.11 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.67 -0.12 38 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 2.00 -0.16 38 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.41 -0.16 38 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.83 -0.19 38 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 3.31 -0.19 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.80 -0.24 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 4.36 -0.26 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.00 -0.34 38 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 5.58 -0.43 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.21 -0.50 37 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 6.91 -0.53 37 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 7.71 -0.49 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.47 -0.51 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.26 -0.52 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.06 -0.54 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.88 -0.56 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 11.72 -0.57 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.57 -0.60 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 13.45 -0.58 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.34 -0.59 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.23 -0.60 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 -0.06 40 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.86 -0.08 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 -0.10 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.35 -0.11 40 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.64 -0.13 40 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.99 -0.14 40 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.35 -0.16 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.77 -0.18 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 3.21 -0.18 40 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 3.69 -0.22 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.21 -0.23 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.74 -0.27 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.34 -0.27 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.95 -0.28 41 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.59 -0.32 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.28 -0.31 41 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.88 -0.42 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.59 -0.47 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.38 -0.44 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.14 -0.45 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.92 -0.50 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.71 -0.52 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.51 -0.54 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.27 -0.61 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.10 -0.62 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.02 -0.55 42 0 0 0
TOTAL PUT 645 24,457 +21
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$ 17.46
30JUL26 12.00 C 0.00 0.00 0.00 5.48 +0.07 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.96 +0.05 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.46 +0.05 0 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.49 +0.07 29 0 51 0
30JUL26 15.50 C 0.00 0.00 0.00 2.00 +0.07 28 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 1.52 +0.06 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.09 +0.05 26 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.72 +0.06 26 0 39 0
30JUL26 17.50 C 0.45 0.45 0.43 0.44 +0.05 27 3 55 +3
30JUL26 18.00 C 0.24 0.28 0.24 0.24 +0.02 27 7 72 0
30JUL26 18.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 397 0
30JUL26 19.00 C 0.08 0.08 0.08 0.06 +0.01 28 3 540 +3
30JUL26 19.50 C 0.04 0.04 0.04 0.03 +0.01 29 6 142 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.49 +0.05 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.00 +0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.02 +0.09 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.56 +0.12 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.04 +0.07 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.56 +0.06 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.11 +0.06 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.69 +0.05 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.31 +0.04 27 0 7 0
28AUG26 17.00 C 0.00 0.00 0.00 0.96 +0.04 26 0 27 0
28AUG26 17.50 C 0.74 0.74 0.74 0.72 +0.05 27 1 124 +1
28AUG26 18.00 C 0.00 0.00 0.00 0.51 +0.04 27 0 15 0
28AUG26 18.50 C 0.38 0.39 0.38 0.34 +0.01 27 10 102 +5
28AUG26 19.00 C 0.30 0.30 0.30 0.22 0.00 27 1 122 +1
28AUG26 19.50 C 0.00 0.00 0.00 0.14 0.00 27 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 0.00 28 0 178 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 0.00 27 0 194 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.52 +0.07 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.53 +0.07 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.03 +0.08 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.60 +0.14 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.12 +0.13 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 +0.07 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.16 +0.07 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.76 +0.07 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.40 +0.10 26 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.06 +0.06 25 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 +0.07 26 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 +0.05 26 0 11 0
29SEP26 18.50 C 0.48 0.48 0.48 0.45 +0.04 26 10 27 +10
29SEP26 19.00 C 0.00 0.00 0.00 0.31 +0.02 26 0 38 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.03 26 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 0.00 26 0 116 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.52 +0.07 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.53 +0.07 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.07 +0.12 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.60 +0.14 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.12 +0.11 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.61 +0.06 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.18 +0.05 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.78 +0.04 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.43 +0.07 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.13 +0.06 24 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 0.87 +0.04 24 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
29OCT26 18.50 C 0.54 0.54 0.54 0.51 +0.02 25 5 5 +5
29OCT26 19.00 C 0.42 0.42 0.42 0.37 0.00 24 5 5 +5
29OCT26 19.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 5.52 +0.07 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.53 +0.07 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.13 +0.15 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.65 +0.19 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 +0.14 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.66 +0.05 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 +0.05 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.90 +0.05 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 +0.04 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 +0.03 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 +0.03 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.84 +0.03 23 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 +0.02 23 0 13 0
30DEC26 19.00 C 0.55 0.56 0.55 0.54 +0.02 23 10 31 +10
30DEC26 19.50 C 0.45 0.47 0.45 0.41 +0.01 23 15 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.52 +0.07 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.08 +0.13 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.61 +0.15 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.14 +0.12 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.72 +0.12 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.32 +0.17 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.89 +0.13 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.54 +0.15 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.22 +0.16 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.92 +0.16 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.65 +0.16 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.41 +0.15 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.20 +0.15 24 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.01 +0.15 24 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.85 +0.15 24 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 +0.09 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.58 +0.10 23 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 +0.10 24 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 +0.08 24 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.18 +0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.59 +0.07 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.14 +0.06 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.72 +0.06 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.30 +0.05 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.91 +0.06 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.54 +0.05 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.10 -0.04 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.85 +0.04 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.55 +0.04 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.27 +0.04 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.95 +0.04 24 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 1.72 +0.03 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.51 +0.03 24 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.32 +0.02 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.15 +0.02 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 +0.02 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.64 0.00 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 0.00 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 0.00 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 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
TOTAL CALL 76 6,590 +43
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 33 0
30JUL26 16.00 P 0.05 0.05 0.05 0.04 -0.01 27 2 222 0
30JUL26 16.50 P 0.10 0.10 0.10 0.11 -0.01 27 27 551 -15
30JUL26 17.00 P 0.19 0.19 0.19 0.23 -0.04 26 20 240 -20
30JUL26 17.50 P 0.39 0.45 0.39 0.45 -0.05 27 31 322 0
30JUL26 18.00 P 0.00 0.00 0.00 0.74 -0.06 26 0 152 0
30JUL26 18.50 P 0.00 0.00 0.00 1.13 -0.06 26 0 128 0
30JUL26 19.00 P 0.00 0.00 0.00 1.57 -0.07 26 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 2.05 -0.06 28 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.54 -0.07 0 0 35 0
30JUL26 21.00 P 0.00 0.00 0.00 3.55 -0.13 42 0 1 0
30JUL26 22.00 P 4.45 4.45 4.45 4.57 -0.07 58 5 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.55 -0.13 59 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.55 -0.08 67 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.55 -0.11 74 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.55 -0.09 81 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.55 -0.11 87 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.55 -0.11 94 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.56 -0.10 105 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.55 -0.11 105 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.55 -0.11 111 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 -0.01 27 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 0.00 28 0 22 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 105 0
28AUG26 16.50 P 0.00 0.00 0.00 0.29 -0.03 27 0 36 0
28AUG26 17.00 P 0.42 0.42 0.42 0.45 -0.06 26 10 142 +10
28AUG26 17.50 P 0.00 0.00 0.00 0.66 -0.09 26 0 155 0
28AUG26 18.00 P 0.97 0.97 0.97 0.96 -0.10 26 15 103 +15
28AUG26 18.50 P 0.00 0.00 0.00 1.31 -0.02 27 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.70 -0.06 27 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.12 -0.07 27 0 131 0
28AUG26 20.00 P 0.00 0.00 0.00 2.57 -0.07 26 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 3.55 -0.13 30 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.57 -0.11 40 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.57 -0.11 46 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.57 -0.06 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.55 -0.11 52 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.57 -0.07 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.56 -0.10 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.57 -0.09 70 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.58 -0.09 77 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.58 -0.08 81 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.58 -0.10 85 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 31 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 27 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 27 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.01 26 0 76 0
29SEP26 16.00 P 0.34 0.34 0.34 0.34 -0.02 26 6 84 +6
29SEP26 16.50 P 0.49 0.49 0.49 0.50 -0.04 26 3 1,143 +3
29SEP26 17.00 P 0.77 0.77 0.72 0.73 -0.03 26 13 99 +6
29SEP26 17.50 P 0.00 0.00 0.00 0.99 -0.05 26 0 77 0
29SEP26 18.00 P 1.26 1.26 1.24 1.30 -0.06 26 26 122 +11
29SEP26 18.50 P 0.00 0.00 0.00 1.64 -0.04 26 0 69 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 -0.05 26 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.44 -0.04 26 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.87 -0.06 26 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.86 -0.11 31 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 -0.18 29 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.78 -0.16 34 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.74 -0.18 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.76 -0.15 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.72 -0.07 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.71 -0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.71 -0.06 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.70 -0.07 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.70 -0.06 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.69 -0.07 0 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 0.01 -0.01 23 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 19 0
29OCT26 15.50 P 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.56 -0.05 24 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.78 -0.08 24 0 16 0
29OCT26 17.50 P 1.06 1.06 1.06 1.05 -0.08 24 1 2 +1
29OCT26 18.00 P 0.00 0.00 0.00 1.35 -0.10 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.69 -0.06 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.06 -0.07 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.47 -0.07 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.90 -0.07 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.86 -0.13 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.79 -0.18 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.78 -0.16 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.74 -0.18 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.03 23 0 18 0
30DEC26 16.00 P 0.47 0.47 0.47 0.50 -0.04 22 10 116 +10
30DEC26 16.50 P 0.00 0.00 0.00 0.68 -0.05 22 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 -0.05 23 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.04 23 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 -0.04 23 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 1.80 -0.05 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 -0.05 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 -0.05 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.96 -0.06 23 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.89 -0.14 25 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.82 -0.16 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.78 -0.16 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.78 -0.14 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.76 -0.15 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.74 -0.15 31 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 9.71 -0.07 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.71 -0.06 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.70 -0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.70 -0.06 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.69 -0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.42 +0.05 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 +0.05 23 0 91 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 +0.04 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.91 +0.03 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 +0.09 24 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.43 +0.09 24 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.72 +0.08 24 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 2.03 +0.07 24 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.38 +0.07 24 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.74 +0.05 24 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.11 +0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.96 -0.11 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.85 -0.15 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.81 -0.14 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.78 -0.18 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.76 -0.15 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.74 -0.15 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.71 -0.07 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.71 -0.06 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.70 -0.07 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.70 -0.06 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.69 -0.07 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.38 -0.01 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.50 -0.02 25 0 3 0
29JUN27 15.00 P 0.63 0.63 0.63 0.64 -0.03 25 1 12 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.80 -0.03 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 -0.03 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.22 -0.03 25 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 -0.04 25 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 -0.04 26 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 2.02 -0.04 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.34 -0.05 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 +0.02 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.04 -0.05 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.41 -0.06 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.23 -0.06 27 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.96 -0.06 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.86 -0.09 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.80 -0.16 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.76 -0.15 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.74 -0.15 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.72 -0.07 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.71 -0.07 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.70 -0.07 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.70 -0.06 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.69 -0.07 28 0 0 0
TOTAL PUT 170 7,771 +28
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$ 15.70
30JUL26 9.25 C 0.00 0.00 0.00 6.57 -0.14 145 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.33 -0.13 142 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.08 -0.13 136 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.83 -0.13 129 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.33 -0.19 118 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.83 -0.13 106 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.33 -0.19 95 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.83 -0.19 85 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.32 -0.20 73 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.80 -0.16 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.29 -0.17 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.73 -0.24 24 0 10 0
30JUL26 14.50 C 1.25 1.25 1.25 1.25 -0.24 23 1 1 +1
30JUL26 15.00 C 1.06 1.06 1.03 0.85 -0.20 26 3 3 +3
30JUL26 15.50 C 0.00 0.00 0.00 0.49 -0.18 25 0 1 0
30JUL26 16.00 C 0.00 0.00 0.00 0.25 -0.14 25 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 0.12 -0.08 26 0 256 0
30JUL26 17.00 C 0.11 0.11 0.11 0.05 -0.04 26 5 94 0
30JUL26 17.50 C 0.06 0.07 0.06 0.02 -0.02 27 3 40 -2
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.08 -0.15 83 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.83 -0.19 79 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.33 -0.19 71 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.85 -0.19 67 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.34 -0.18 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.86 -0.16 55 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.35 -0.17 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.84 -0.20 39 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.29 -0.17 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.81 -0.23 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.39 -0.16 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.01 -0.19 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.68 -0.17 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.45 -0.15 24 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 0.28 -0.10 24 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 82 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 -0.03 25 0 51 0
28AUG26 18.00 C 0.09 0.09 0.08 0.05 -0.03 24 30 34 -3
28AUG26 18.50 C 0.06 0.06 0.06 0.03 -0.01 25 15 15 +15
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.57 -0.17 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.33 -0.16 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.08 -0.16 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.83 -0.19 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.33 -0.19 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.85 -0.19 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.34 -0.18 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.86 -0.17 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 -0.19 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.84 -0.22 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.34 -0.23 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 -0.22 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 -0.20 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.17 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 -0.18 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 -0.16 22 0 157 0
29SEP26 16.50 C 0.42 0.42 0.42 0.40 -0.12 22 15 75 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.08 23 0 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.06 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.08 -0.17 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.83 -0.19 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.33 -0.19 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.85 -0.19 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.35 -0.19 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.86 -0.20 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.39 -0.19 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.92 -0.18 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.46 -0.19 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.99 -0.21 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.60 -0.20 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.26 -0.18 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.93 -0.20 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.70 -0.16 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.51 -0.13 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.37 -0.10 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.26 -0.08 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.18 -0.06 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.57 -0.21 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.33 -0.20 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.08 -0.20 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.85 -0.19 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.35 -0.20 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.87 -0.20 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.39 -0.21 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.92 -0.19 27 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.45 -0.20 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.01 -0.19 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.18 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 -0.21 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.19 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.44 -0.17 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.18 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 -0.17 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 -0.14 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.11 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.09 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.07 23 0 209 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.05 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.57 -0.21 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.33 -0.20 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.08 -0.20 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.85 -0.19 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.36 -0.20 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.87 -0.20 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.39 -0.21 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.93 -0.20 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.47 -0.19 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.03 -0.19 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 -0.19 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.19 -0.20 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.84 -0.19 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.16 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 -0.18 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 -0.16 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.14 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.11 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.10 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.07 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.06 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.05 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.08 -0.20 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.85 -0.19 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.37 -0.19 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.87 -0.20 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.42 -0.18 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.96 -0.17 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.50 -0.16 22 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.08 -0.21 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.67 -0.21 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.31 -0.19 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.99 -0.18 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.71 -0.15 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.42 -0.12 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.18 -0.14 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 -0.12 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.84 -0.10 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 -0.10 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 -0.10 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.07 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.06 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 72 2,096 +29
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 69 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30JUL26 14.00 P 0.02 0.02 0.02 0.01 0.00 26 1 25 +1
30JUL26 14.50 P 0.03 0.04 0.03 0.04 +0.01 26 5 95 +5
30JUL26 15.00 P 0.00 0.00 0.00 0.12 +0.04 26 0 339 0
30JUL26 15.50 P 0.18 0.18 0.18 0.27 +0.07 25 2 188 0
30JUL26 16.00 P 0.00 0.00 0.00 0.55 +0.14 26 1 138 +1
30JUL26 16.50 P 0.00 0.00 0.00 0.89 +0.16 25 1 31 +1
30JUL26 17.00 P 0.00 0.00 0.00 1.33 +0.21 26 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.80 +0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.30 +0.18 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.80 +0.24 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.80 +0.18 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.30 +0.19 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.30 +0.18 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.30 +0.15 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.30 +0.18 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28AUG26 12.50 P 0.02 0.02 0.02 0.01 0.00 30 3 60 0
28AUG26 13.00 P 0.02 0.03 0.02 0.01 0.00 25 23 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 27 0
28AUG26 14.50 P 0.15 0.15 0.15 0.14 +0.04 25 10 37 0
28AUG26 15.00 P 0.00 0.00 0.00 0.26 +0.06 24 0 43 0
28AUG26 15.50 P 0.46 0.46 0.46 0.45 +0.10 24 1 88 +1
28AUG26 16.00 P 0.00 0.00 0.00 0.72 +0.16 25 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 1.03 +0.16 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.42 +0.19 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.85 +0.21 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.31 +0.16 24 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.80 +0.16 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.80 +0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.30 +0.19 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.31 +0.16 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.30 +0.18 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.30 +0.15 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.30 +0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29SEP26 11.50 P 0.02 0.02 0.02 0.01 0.00 30 24 28 +24
29SEP26 12.00 P 0.02 0.02 0.02 0.01 0.00 27 4 5 +4
29SEP26 12.50 P 0.03 0.03 0.03 0.01 0.00 23 4 54 +4
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 31 0
29SEP26 13.50 P 0.09 0.09 0.09 0.06 +0.01 23 5 82 +5
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.05 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.06 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 +0.11 24 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.83 +0.15 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.16 +0.17 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 +0.17 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.90 +0.20 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.34 +0.19 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.81 +0.17 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.80 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.30 +0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.31 +0.16 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.30 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.30 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.30 +0.18 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 19 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.44 +0.06 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.65 +0.10 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.92 +0.13 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.20 +0.13 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.55 +0.15 22 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.94 +0.17 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.37 +0.19 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.82 +0.18 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.30 +0.15 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.80 +0.18 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.30 +0.19 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.31 +0.16 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.30 +0.18 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.30 +0.15 0 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 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 25 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 0.05 +0.01 23 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.04 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.05 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 +0.06 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 +0.09 23 0 19 0
30DEC26 15.50 P 1.02 1.02 1.02 0.99 +0.10 23 1 2 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.28 +0.15 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.57 +0.15 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.92 +0.16 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.29 +0.16 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 +0.18 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.18 +0.21 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.63 +0.20 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.07 +0.19 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.54 +0.19 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.49 +0.19 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.46 +0.20 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.42 +0.21 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.41 +0.21 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.39 +0.21 33 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 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 +0.03 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.04 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 +0.06 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.87 +0.09 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 +0.11 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.42 +0.15 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 +0.18 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.03 +0.09 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.40 +0.17 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.85 +0.24 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.25 +0.20 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.66 +0.18 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.13 +0.19 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.57 +0.18 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 +0.19 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.47 +0.20 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.43 +0.19 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.41 +0.17 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.39 +0.18 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 +0.04 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.45 +0.05 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.60 +0.06 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 +0.06 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.00 +0.08 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.25 +0.11 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.54 +0.13 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.80 +0.10 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.14 +0.09 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.50 +0.09 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.92 +0.19 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.33 +0.20 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.75 +0.21 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.18 +0.19 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.64 +0.20 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.57 +0.18 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.51 +0.20 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.43 +0.16 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.41 +0.17 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.39 +0.18 26 0 0 0
TOTAL PUT 85 2,689 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 40.86
30JUL26 31.00 C 0.00 0.00 0.00 9.91 -0.43 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.91 -0.44 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.91 -0.46 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.92 -0.50 31 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.93 -0.36 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.95 -0.28 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.00 -0.29 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.11 -0.28 29 0 120 0
30JUL26 39.00 C 2.17 2.36 2.17 2.29 -0.29 28 30 190 -15
30JUL26 40.00 C 1.65 1.65 1.65 1.59 -0.30 28 30 327 +30
30JUL26 41.00 C 1.08 1.08 1.08 1.06 -0.22 28 30 347 +30
30JUL26 42.00 C 0.63 0.63 0.63 0.67 -0.16 29 15 299 0
30JUL26 43.00 C 0.39 0.39 0.39 0.39 -0.11 29 18 415 0
30JUL26 44.00 C 0.22 0.22 0.21 0.21 -0.08 28 20 1,856 +20
30JUL26 45.00 C 0.12 0.12 0.12 0.11 -0.05 29 15 1,052 -6
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 533 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 667 0
30JUL26 48.00 C 0.03 0.03 0.03 0.01 -0.01 29 40 401 +40
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 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 10.01 -0.46 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.09 -0.26 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.13 -0.27 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.07 -0.50 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.14 -0.27 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.24 -0.28 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.40 -0.27 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.63 -0.25 29 0 158 0
28AUG26 39.00 C 2.91 2.91 2.91 2.97 -0.20 30 6 208 +6
28AUG26 40.00 C 0.00 0.00 0.00 2.33 -0.25 30 0 142 0
28AUG26 41.00 C 1.73 1.73 1.73 1.79 -0.22 29 1 292 0
28AUG26 42.00 C 1.29 1.29 1.29 1.35 -0.17 29 7 351 +2
28AUG26 43.00 C 0.96 0.96 0.93 1.00 -0.13 29 3 311 +3
28AUG26 44.00 C 0.00 0.00 0.00 0.72 -0.11 29 0 342 0
28AUG26 45.00 C 0.00 0.00 0.00 0.51 -0.09 29 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.35 -0.08 29 0 315 0
28AUG26 47.00 C 0.22 0.23 0.22 0.24 -0.06 29 40 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 144 0
28AUG26 50.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 83 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.99 -0.46 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.00 -0.40 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.03 -0.50 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.07 -0.42 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.09 -0.38 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.13 -0.49 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.19 -0.50 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.27 -0.39 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.37 -0.42 32 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.42 -0.27 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.59 -0.26 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.81 -0.25 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.09 -0.24 29 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 3.44 -0.25 29 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 2.84 -0.22 29 0 588 0
29SEP26 41.00 C 0.00 0.00 0.00 2.30 -0.21 29 0 465 0
29SEP26 42.00 C 0.00 0.00 0.00 1.85 -0.17 29 0 469 0
29SEP26 43.00 C 0.00 0.00 0.00 1.48 -0.15 29 0 604 0
29SEP26 44.00 C 0.00 0.00 0.00 1.17 -0.13 29 0 549 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 -0.11 29 0 580 0
29SEP26 46.00 C 0.00 0.00 0.00 0.71 -0.09 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.54 -0.08 29 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.07 29 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.31 -0.05 29 0 348 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 274 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.24 -0.43 30 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.31 -0.45 30 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.41 -0.40 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.52 -0.42 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.69 -0.25 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.90 -0.24 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.16 -0.23 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.47 -0.23 29 0 270 0
29OCT26 39.00 C 3.67 3.67 3.67 3.75 -0.31 28 15 214 +15
29OCT26 40.00 C 0.00 0.00 0.00 3.18 -0.21 28 0 177 0
29OCT26 41.00 C 2.72 2.72 2.72 2.69 -0.17 28 15 154 +15
29OCT26 42.00 C 2.20 2.20 2.20 2.26 -0.15 28 30 195 +30
29OCT26 43.00 C 1.79 1.79 1.79 1.88 -0.14 29 15 135 +15
29OCT26 44.00 C 0.00 0.00 0.00 1.55 -0.13 29 0 255 0
29OCT26 45.00 C 1.11 1.11 1.11 1.27 -0.11 29 15 251 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.03 -0.10 29 0 444 0
29OCT26 47.00 C 0.74 0.74 0.74 0.83 -0.09 29 15 105 0
29OCT26 48.00 C 0.00 0.00 0.00 0.67 -0.07 29 0 45 0
29OCT26 49.00 C 0.00 0.00 0.00 0.53 -0.06 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.20 -0.44 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.26 -0.43 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.34 -0.42 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.45 -0.40 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.57 -0.40 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.73 -0.38 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.74 -0.55 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.98 -0.34 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.26 -0.34 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.59 -0.35 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.00 -0.34 28 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 3.45 -0.33 28 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 2.96 -0.33 28 0 75 0
30DEC26 42.00 C 0.00 0.00 0.00 2.61 -0.24 29 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.21 -0.23 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 1.88 -0.19 29 0 170 0
30DEC26 45.00 C 1.56 1.56 1.56 1.58 -0.18 29 120 349 +120
30DEC26 46.00 C 1.31 1.31 1.31 1.32 -0.16 29 15 67 -15
30DEC26 47.00 C 0.00 0.00 0.00 1.10 -0.16 29 0 244 0
30DEC26 48.00 C 0.00 0.00 0.00 0.92 -0.14 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 0.74 -0.14 28 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.61 -0.14 28 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.38 -0.10 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.23 -0.08 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.06 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 10.51 -0.41 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.68 -0.39 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.86 -0.39 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.14 -0.30 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.35 -0.34 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.51 -0.25 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.89 -0.24 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.29 -0.22 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.75 -0.22 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.25 -0.20 29 0 240 0
30MAR27 41.00 C 3.82 3.82 3.82 3.92 -0.20 30 30 106 +30
30MAR27 42.00 C 0.00 0.00 0.00 3.38 -0.18 29 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 3.07 -0.18 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.72 -0.17 30 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.40 -0.15 29 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.12 -0.14 29 0 62 0
30MAR27 47.00 C 0.00 0.00 0.00 1.87 -0.13 29 0 270 0
30MAR27 48.00 C 0.00 0.00 0.00 1.65 -0.12 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.43 -0.13 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.26 -0.06 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.90 -0.05 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.64 -0.04 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.46 -0.02 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 10.91 -0.35 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.12 -0.32 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.38 -0.28 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 8.66 -0.27 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.98 -0.26 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.14 -0.45 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.55 -0.43 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.00 -0.22 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.50 -0.21 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.01 -0.20 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 4.72 +0.08 30 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.26 -0.20 30 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.87 -0.18 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.51 -0.17 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.17 -0.16 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 2.87 -0.15 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.59 -0.14 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.34 -0.13 30 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 2.09 -0.13 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.87 -0.07 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.44 -0.06 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.11 -0.04 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.84 -0.04 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.62 -0.07 29 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.49 -0.05 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 31 0
TOTAL CALL 525 26,089 +335
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 103 0
30JUL26 34.00 P 0.03 0.03 0.03 0.01 0.00 34 40 57 +40
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.01 29 12 346 +12
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 52 0
30JUL26 38.00 P 0.25 0.25 0.25 0.19 0.00 29 32 536 0
30JUL26 39.00 P 0.50 0.50 0.47 0.39 +0.01 29 22 704 0
30JUL26 40.00 P 0.78 0.82 0.77 0.70 +0.04 29 19 780 -14
30JUL26 41.00 P 0.00 0.00 0.00 1.16 +0.07 29 0 439 0
30JUL26 42.00 P 1.83 1.86 1.74 1.79 +0.19 30 76 558 +75
30JUL26 43.00 P 0.00 0.00 0.00 2.47 +0.19 28 0 1,305 0
30JUL26 44.00 P 0.00 0.00 0.00 3.30 +0.19 29 0 933 0
30JUL26 45.00 P 0.00 0.00 0.00 4.20 +0.23 28 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 5.16 +0.26 29 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 6.14 +0.27 0 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 7.25 +0.39 46 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 8.24 +0.38 50 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 9.15 +0.29 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.74 +0.38 65 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.24 +0.38 74 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.74 +0.38 83 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.24 +0.38 91 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.74 +0.38 99 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.23 +0.37 104 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.74 +0.38 113 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.24 +0.38 119 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 30 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 0.00 30 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.14 0.00 30 0 50 0
28AUG26 36.00 P 0.37 0.37 0.37 0.25 +0.01 30 110 463 -10
28AUG26 37.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 272 0
28AUG26 38.00 P 0.77 0.77 0.76 0.64 +0.03 30 17 290 +11
28AUG26 39.00 P 0.00 0.00 0.00 0.95 +0.04 30 0 556 0
28AUG26 40.00 P 1.35 1.37 1.35 1.35 +0.09 30 20 463 +20
28AUG26 41.00 P 0.00 0.00 0.00 1.80 +0.12 30 0 504 0
28AUG26 42.00 P 2.44 2.44 2.34 2.35 +0.15 29 30 306 +28
28AUG26 43.00 P 0.00 0.00 0.00 3.01 +0.20 29 0 333 0
28AUG26 44.00 P 0.00 0.00 0.00 3.74 +0.18 30 0 304 0
28AUG26 45.00 P 0.00 0.00 0.00 4.53 +0.20 29 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 5.38 +0.22 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 6.27 +0.23 29 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 7.25 +0.29 32 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 8.24 +0.34 34 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 9.15 +0.24 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.74 +0.38 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.24 +0.38 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.74 +0.38 56 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.24 +0.38 62 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.74 +0.38 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.23 +0.37 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.74 +0.38 77 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.24 +0.38 81 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 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 0.00 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.13 0.00 29 0 36 0
29SEP26 34.00 P 0.37 0.37 0.37 0.22 +0.01 30 15 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.34 +0.01 30 0 429 0
29SEP26 36.00 P 0.68 0.68 0.66 0.51 +0.02 30 19 393 +3
29SEP26 37.00 P 0.00 0.00 0.00 0.74 +0.04 30 0 1,014 0
29SEP26 38.00 P 0.00 0.00 0.00 1.03 +0.05 30 0 712 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 +0.06 30 0 681 0
29SEP26 40.00 P 0.00 0.00 0.00 1.81 +0.09 30 0 357 0
29SEP26 41.00 P 2.30 2.31 2.30 2.29 +0.12 30 60 561 +45
29SEP26 42.00 P 2.92 2.92 2.92 2.86 +0.17 30 15 323 +15
29SEP26 43.00 P 0.00 0.00 0.00 3.42 +0.15 29 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 4.11 +0.15 29 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 4.85 +0.17 29 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.65 +0.20 29 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.48 +0.20 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 7.51 +0.37 33 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 8.24 +0.31 28 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 9.25 +0.29 31 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.74 +0.37 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.24 +0.38 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.74 +0.38 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.24 +0.38 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.74 +0.38 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.23 +0.37 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.74 +0.38 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.24 +0.38 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 0.00 29 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 110 0
29OCT26 33.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 170 0
29OCT26 35.00 P 0.00 0.00 0.00 0.53 +0.03 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.74 +0.04 30 0 133 0
29OCT26 37.00 P 0.00 0.00 0.00 1.00 +0.05 30 0 188 0
29OCT26 38.00 P 0.00 0.00 0.00 1.32 +0.05 30 0 64 0
29OCT26 39.00 P 1.88 1.88 1.88 1.71 +0.08 30 1 49 +1
29OCT26 40.00 P 2.32 2.32 2.32 2.15 +0.10 30 15 303 0
29OCT26 41.00 P 0.00 0.00 0.00 2.65 +0.11 30 0 173 0
29OCT26 42.00 P 0.00 0.00 0.00 3.22 +0.12 30 0 364 0
29OCT26 43.00 P 0.00 0.00 0.00 3.74 +0.04 29 0 90 0
29OCT26 44.00 P 0.00 0.00 0.00 4.41 +0.17 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.12 +0.17 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.89 +0.19 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.69 +0.21 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.75 +0.32 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.66 +0.35 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.58 +0.38 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.04 28 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 -0.05 29 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.06 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.82 -0.07 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 1.08 -0.01 29 0 44 0
30DEC26 36.00 P 0.00 0.00 0.00 1.39 +0.01 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.70 -0.01 28 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 2.07 -0.02 28 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.48 -0.05 28 0 351 0
30DEC26 40.00 P 3.01 3.01 2.96 2.99 -0.01 28 68 340 0
30DEC26 41.00 P 3.56 3.56 3.56 3.50 -0.04 27 15 402 -15
30DEC26 42.00 P 0.00 0.00 0.00 4.09 -0.14 27 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 4.86 0.00 28 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.56 +0.02 28 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.29 +0.05 28 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 7.05 +0.26 28 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.85 +0.32 28 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 8.48 +0.15 25 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 9.34 +0.21 25 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.22 +0.25 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 12.50 +0.38 24 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.86 +0.40 19 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.27 +0.41 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.70 +0.42 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.18 +0.45 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.54 +0.36 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.00 +0.35 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.56 +0.44 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.64 -0.01 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 -0.01 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 1.04 -0.03 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 1.29 +0.02 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.60 +0.03 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.93 +0.05 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.31 +0.05 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.72 +0.06 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.18 +0.06 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.68 +0.09 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 4.22 +0.09 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 4.93 +0.11 29 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 5.57 +0.11 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 6.04 +0.12 28 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 6.72 +0.13 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.42 +0.14 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 8.17 +0.16 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.92 +0.16 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.82 +0.29 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.59 +0.26 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.68 +0.26 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.04 +0.36 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.38 +0.38 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.78 +0.40 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.21 +0.41 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.65 +0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.10 +0.42 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.57 +0.43 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.98 -0.01 30 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.52 +0.03 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.78 +0.05 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.11 +0.05 29 0 52 0
29JUN27 36.00 P 0.00 0.00 0.00 2.46 +0.08 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.83 +0.07 29 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.30 -0.06 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.76 +0.12 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.23 +0.09 29 0 50 0
29JUN27 41.00 P 0.00 0.00 0.00 4.75 +0.08 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 +0.15 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.95 +0.14 28 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.59 +0.16 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.26 +0.20 28 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.97 +0.21 28 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.70 +0.24 28 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.45 +0.26 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.32 +0.37 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.12 +0.38 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.12 +0.29 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.31 +0.33 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.59 +0.37 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.92 +0.38 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.30 +0.40 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.71 +0.41 0 0 0 0
TOTAL PUT 586 33,164 +211
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 8.11
30JUL26 4.80 C 0.00 0.00 0.00 3.36 +0.29 137 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.26 +0.28 132 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.12 +0.25 80 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.87 +0.24 71 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.69 +0.34 120 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.43 +0.27 105 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.18 +0.27 94 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.93 +0.31 84 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.69 +0.26 77 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.45 +0.29 70 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.22 +0.26 64 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 0.95 +0.17 49 0 574 0
30JUL26 7.50 C 0.80 0.80 0.80 0.77 +0.18 52 5 950 0
30JUL26 7.75 C 0.39 0.39 0.39 0.61 +0.15 53 8 543 0
30JUL26 8.00 C 0.57 0.72 0.57 0.49 +0.14 56 54 1,553 -54
30JUL26 8.25 C 0.40 0.48 0.38 0.38 +0.12 57 450 882 -400
30JUL26 8.50 C 0.29 0.43 0.29 0.29 +0.10 58 77 1,746 -10
30JUL26 8.75 C 0.31 0.36 0.23 0.21 +0.08 58 92 351 +27
30JUL26 9.00 C 0.17 0.30 0.17 0.15 +0.06 57 58 1,200 +11
30JUL26 9.25 C 0.15 0.16 0.15 0.10 +0.04 56 31 315 +1
30JUL26 9.50 C 0.18 0.18 0.11 0.07 +0.03 57 2 991 +1
30JUL26 9.75 C 0.11 0.11 0.10 0.05 +0.02 58 3 315 +1
30JUL26 10.00 C 0.07 0.10 0.07 0.04 +0.02 60 294 1,341 +179
30JUL26 10.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 274 0
30JUL26 11.00 C 0.04 0.05 0.04 0.01 0.00 62 65 556 +65
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 375 0
30JUL26 12.50 C 0.01 0.01 0.01 0.01 0.00 84 4 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.39 +0.32 95 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.26 +0.28 79 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.16 +0.29 76 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.95 +0.26 84 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.71 +0.34 79 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.47 +0.31 74 0 0 0
28AUG26 6.00 C 2.14 2.14 2.14 2.19 +0.28 59 10 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.00 +0.28 65 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.73 +0.23 54 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.52 +0.22 53 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 1.33 +0.21 54 0 381 0
28AUG26 7.25 C 0.00 0.00 0.00 1.13 +0.18 51 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 0.97 +0.18 52 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.84 +0.17 54 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.71 +0.14 54 0 646 0
28AUG26 8.25 C 0.70 0.71 0.70 0.60 +0.13 54 300 687 -170
28AUG26 8.50 C 0.53 0.56 0.53 0.52 +0.13 56 2 1,127 0
28AUG26 8.75 C 0.48 0.48 0.44 0.43 +0.12 56 67 812 +26
28AUG26 9.00 C 0.40 0.45 0.38 0.35 +0.10 55 70 689 +4
28AUG26 9.25 C 0.00 0.00 0.00 0.29 +0.09 56 0 572 0
28AUG26 9.50 C 0.00 0.00 0.00 0.23 +0.07 55 0 846 0
28AUG26 9.75 C 0.30 0.30 0.30 0.19 +0.06 56 2 1,298 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 +0.05 55 0 1,012 0
28AUG26 10.50 C 0.09 0.09 0.09 0.10 +0.04 56 10 256 +10
28AUG26 11.00 C 0.13 0.13 0.12 0.06 +0.02 55 35 245 +35
28AUG26 11.50 C 0.11 0.11 0.10 0.04 +0.02 56 65 309 +65
29SEP26 4.80 C 0.00 0.00 0.00 3.39 +0.30 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.28 +0.30 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.18 +0.31 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.95 +0.26 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.71 +0.31 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.47 +0.31 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 +0.24 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.03 +0.21 53 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.83 +0.22 53 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.66 +0.26 54 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.45 +0.19 51 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.29 +0.22 52 0 148 0
29SEP26 7.50 C 1.35 1.35 1.35 1.11 +0.19 50 1 498 -1
29SEP26 7.75 C 0.00 0.00 0.00 0.97 +0.17 50 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.85 +0.16 50 0 954 0
29SEP26 8.25 C 0.95 0.95 0.85 0.74 +0.13 51 202 839 -3
29SEP26 8.50 C 0.66 0.66 0.66 0.65 +0.12 51 30 1,067 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 +0.12 53 0 1,613 0
29SEP26 9.00 C 0.50 0.62 0.50 0.51 +0.13 54 449 3,703 +55
29SEP26 9.25 C 0.55 0.57 0.48 0.43 +0.10 53 160 460 +117
29SEP26 9.50 C 0.00 0.00 0.00 0.37 +0.09 53 0 696 0
29SEP26 9.75 C 0.45 0.45 0.45 0.31 +0.08 53 30 572 -9
29SEP26 10.00 C 0.40 0.40 0.40 0.27 +0.08 53 30 1,075 -7
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.05 53 0 721 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 +0.05 53 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 +0.03 53 0 302 0
29SEP26 12.00 C 0.16 0.17 0.16 0.07 +0.02 53 3 410 0
29SEP26 12.50 C 0.14 0.15 0.14 0.05 +0.02 54 5 515 +5
29SEP26 13.00 C 0.10 0.10 0.10 0.04 +0.02 55 5 283 +5
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.31 +0.27 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.20 +0.31 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.98 +0.28 61 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.74 +0.24 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.54 +0.28 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.32 +0.24 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.10 +0.23 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.93 +0.31 56 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.71 +0.27 53 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.55 +0.22 53 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.39 +0.24 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.21 +0.18 51 0 0 0
29OCT26 7.75 C 1.12 1.12 1.12 1.06 +0.16 50 30 162 +30
29OCT26 8.00 C 0.00 0.00 0.00 0.94 +0.14 50 0 82 0
29OCT26 8.25 C 0.89 0.89 0.89 0.84 +0.13 51 30 70 +30
29OCT26 8.50 C 0.00 0.00 0.00 0.74 +0.13 51 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.66 +0.13 51 0 200 0
29OCT26 9.00 C 0.00 0.00 0.00 0.58 +0.12 52 0 2 0
29OCT26 9.25 C 0.00 0.00 0.00 0.51 +0.11 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 +0.10 51 0 33 0
29OCT26 9.75 C 0.54 0.54 0.54 0.39 +0.10 52 30 300 0
29OCT26 10.00 C 0.37 0.45 0.37 0.33 +0.08 51 6 6 +6
29OCT26 10.50 C 0.00 0.00 0.00 0.25 +0.07 51 0 30 0
29OCT26 11.00 C 0.00 0.00 0.00 0.19 +0.06 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.40 +0.23 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.31 +0.27 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.22 +0.26 56 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.99 +0.26 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.77 +0.27 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 +0.30 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 +0.31 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.21 +0.26 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.02 +0.22 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.82 +0.18 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.67 +0.18 51 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 +0.20 51 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.37 +0.17 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.25 +0.17 50 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 +0.17 51 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.03 +0.14 50 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.14 51 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 +0.14 51 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.78 +0.13 51 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 +0.12 51 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 +0.12 51 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 +0.11 51 0 133 0
30DEC26 10.00 C 0.69 0.69 0.67 0.51 +0.10 50 2 232 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.41 +0.08 50 0 432 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 +0.07 50 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.06 51 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.05 50 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.04 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.04 51 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.03 50 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 134 0
30MAR27 4.80 C 0.00 0.00 0.00 3.49 +0.28 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.38 +0.25 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.29 +0.24 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.09 +0.24 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.89 +0.24 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.70 +0.23 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.52 +0.24 51 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.34 +0.20 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.18 +0.19 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.02 +0.18 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.89 +0.17 50 0 121 0
30MAR27 7.25 C 0.00 0.00 0.00 1.79 +0.21 52 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 +0.21 51 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.54 +0.19 51 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.39 +0.14 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 +0.17 51 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 1.23 +0.16 51 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 +0.15 51 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.05 +0.14 50 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 +0.13 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 +0.13 51 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 +0.12 50 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 +0.12 50 0 4 0
30MAR27 10.50 C 0.83 0.83 0.74 0.66 +0.11 50 2 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.09 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 +0.09 50 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 +0.07 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 +0.07 50 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 +0.05 50 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 +0.05 50 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 30 0
30MAR27 14.50 C 0.32 0.32 0.32 0.18 +0.04 50 200 197 +16
29JUN27 4.80 C 0.00 0.00 0.00 3.55 +0.24 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.47 +0.24 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.39 +0.24 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.20 +0.24 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.02 +0.23 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.84 +0.23 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.67 +0.22 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.50 +0.21 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.35 +0.20 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.20 +0.19 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.11 +0.23 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.93 +0.17 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.81 +0.16 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 +0.20 49 0 15 0
29JUN27 8.00 C 1.77 1.77 1.77 1.59 +0.18 49 14 14 +14
29JUN27 8.25 C 0.00 0.00 0.00 1.49 +0.17 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.40 +0.17 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.32 +0.16 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.24 +0.15 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.17 +0.15 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.10 +0.14 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 +0.14 50 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 0.98 +0.14 50 0 2 0
29JUN27 10.50 C 0.93 0.93 0.93 0.86 +0.13 50 5 5 +5
29JUN27 11.00 C 0.00 0.00 0.00 0.75 +0.11 49 0 0 0
TOTAL CALL 2,938 50,908 +55
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 428 0
30JUL26 6.00 P 0.01 0.02 0.01 0.01 0.00 65 108 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 58 0 735 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 835 0
30JUL26 6.75 P 0.04 0.04 0.04 0.04 -0.02 58 12 1,071 -12
30JUL26 7.00 P 0.05 0.06 0.05 0.06 -0.04 55 24 1,019 -17
30JUL26 7.25 P 0.07 0.10 0.07 0.11 -0.05 56 436 853 +26
30JUL26 7.50 P 0.21 0.21 0.11 0.17 -0.08 56 7 1,448 -3
30JUL26 7.75 P 0.21 0.21 0.21 0.26 -0.11 56 150 1,641 +150
30JUL26 8.00 P 0.38 0.38 0.26 0.37 -0.14 56 119 991 +30
30JUL26 8.25 P 0.46 0.47 0.38 0.52 -0.14 59 270 145 +81
30JUL26 8.50 P 0.53 0.53 0.51 0.67 -0.18 58 35 210 +30
30JUL26 8.75 P 0.70 0.70 0.70 0.85 -0.20 59 1 367 0
30JUL26 9.00 P 1.12 1.12 1.12 1.05 -0.22 61 5 69 +5
30JUL26 9.25 P 0.00 0.00 0.00 1.26 -0.23 62 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.49 -0.23 66 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.72 -0.26 68 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.97 -0.23 75 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.39 -0.31 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.89 -0.31 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.40 -0.30 77 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.89 -0.27 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.39 -0.27 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.89 -0.27 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.39 -0.27 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.89 -0.31 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 59 0 229 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.01 57 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 869 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 -0.03 54 0 1,217 0
28AUG26 6.50 P 0.00 0.00 0.00 0.10 -0.03 55 0 565 0
28AUG26 6.75 P 0.13 0.13 0.13 0.14 -0.04 54 31 1,487 -30
28AUG26 7.00 P 0.18 0.18 0.18 0.19 -0.06 53 100 965 +100
28AUG26 7.25 P 0.25 0.25 0.20 0.26 -0.07 53 105 734 +5
28AUG26 7.50 P 0.34 0.34 0.34 0.35 -0.08 54 2 858 +2
28AUG26 7.75 P 0.00 0.00 0.00 0.46 -0.10 55 0 622 0
28AUG26 8.00 P 0.47 0.56 0.47 0.58 -0.12 55 160 289 +142
28AUG26 8.25 P 0.00 0.00 0.00 0.72 -0.14 55 0 150 0
28AUG26 8.50 P 0.00 0.00 0.00 0.88 -0.15 56 0 0 0
28AUG26 8.75 P 0.91 0.91 0.91 1.06 -0.15 58 30 30 +30
28AUG26 9.00 P 0.00 0.00 0.00 1.24 -0.16 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.43 -0.18 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.63 -0.19 59 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 1.85 -0.19 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.07 -0.20 62 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.51 -0.22 63 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.99 -0.27 68 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.48 -0.22 73 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 54 0 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 595 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.02 52 0 956 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 789 0
29SEP26 6.25 P 0.13 0.13 0.13 0.13 -0.03 53 60 2,229 -60
29SEP26 6.50 P 0.17 0.18 0.17 0.18 -0.04 53 101 974 -1
29SEP26 6.75 P 0.23 0.23 0.23 0.24 -0.05 53 100 1,300 +100
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.06 53 0 3,014 0
29SEP26 7.25 P 0.37 0.39 0.37 0.39 -0.08 52 70 841 +70
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.08 53 0 874 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.10 53 0 397 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 -0.11 54 0 415 0
29SEP26 8.25 P 0.83 0.83 0.83 0.88 -0.12 54 14 3,375 +14
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.14 54 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.15 55 0 241 0
29SEP26 9.00 P 0.00 0.00 0.00 1.37 -0.16 55 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.56 -0.17 56 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.17 56 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.95 -0.16 56 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 -0.19 57 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 -0.25 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 -0.24 58 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.48 -0.25 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.96 -0.23 61 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.42 -0.31 58 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.92 -0.27 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.42 -0.28 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.92 -0.28 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.39 -0.28 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.89 -0.32 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.39 -0.30 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.89 -0.27 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 52 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.12 -0.02 52 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.15 -0.03 51 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.21 -0.03 51 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.26 -0.05 50 0 42 0
29OCT26 6.75 P 0.00 0.00 0.00 0.33 -0.05 50 0 77 0
29OCT26 7.00 P 0.00 0.00 0.00 0.41 -0.07 50 0 216 0
29OCT26 7.25 P 0.54 0.54 0.54 0.51 -0.07 50 60 416 +60
29OCT26 7.50 P 0.00 0.00 0.00 0.62 -0.08 50 0 196 0
29OCT26 7.75 P 0.00 0.00 0.00 0.74 -0.09 50 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 0.89 -0.09 51 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 1.03 -0.11 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.19 -0.12 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.36 -0.13 52 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.53 -0.15 52 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.73 -0.15 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.91 -0.14 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.14 -0.11 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.28 -0.19 51 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.71 -0.25 52 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.16 -0.26 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.01 51 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.01 51 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.02 51 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.02 50 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.03 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.04 50 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.05 49 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 -0.04 50 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 -0.05 49 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.06 50 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.07 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.08 49 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 -0.08 50 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 -0.09 50 0 63 0
30DEC26 8.25 P 1.07 1.07 1.07 1.21 -0.11 50 30 66 +30
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.12 50 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.12 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.14 51 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 -0.14 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 -0.16 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.12 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 -0.13 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.83 -0.20 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.30 -0.22 53 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.72 -0.26 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.20 -0.22 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.65 -0.21 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.11 -0.22 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.59 -0.23 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.06 -0.24 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.53 -0.25 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.02 -0.25 58 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 -0.02 50 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.05 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.05 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 -0.04 49 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 -0.05 49 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 -0.07 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 -0.07 49 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 -0.06 49 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 -0.08 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 -0.08 48 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 1.11 -0.09 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 -0.13 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 -0.14 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.54 -0.17 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.19 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.15 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 -0.16 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 -0.17 48 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.40 -0.18 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.60 -0.18 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.03 -0.15 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.45 -0.17 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.84 -0.21 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.27 -0.23 50 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.76 -0.19 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.18 -0.23 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.64 -0.24 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.14 -0.20 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.60 -0.22 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.23 -0.02 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.02 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.02 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.04 49 0 6 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 -0.04 49 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 -0.05 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.62 -0.05 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 -0.05 49 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.06 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.93 -0.06 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 1.05 -0.07 49 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.08 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 -0.08 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.45 -0.09 49 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.60 -0.10 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 -0.12 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 -0.12 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.09 -0.11 50 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 -0.14 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.41 -0.15 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.59 -0.16 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.78 -0.17 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.20 -0.15 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.57 -0.19 50 0 0 0
TOTAL PUT 2,030 47,428 +752
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$ 6.82
30JUL26 4.80 C 0.00 0.00 0.00 2.04 -0.01 79 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.94 -0.01 75 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.84 -0.01 71 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.59 0.00 61 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.34 0.00 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.84 0.00 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.39 +0.02 28 0 170 0
30JUL26 6.75 C 0.00 0.00 0.00 0.21 0.00 26 0 96 0
30JUL26 7.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 26 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 29 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 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 69 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.05 -0.01 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.95 0.00 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.86 +0.01 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.36 0.00 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 +0.02 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.29 -0.02 24 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 0.00 25 0 101 0
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.37 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 +0.03 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 0.00 24 0 100 0
29SEP26 6.75 C 0.41 0.41 0.41 0.37 0.00 24 40 650 +40
29SEP26 7.00 C 0.00 0.00 0.00 0.25 0.00 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.01 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 25 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 33 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 2.08 -0.01 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.98 -0.01 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.64 -0.01 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.40 -0.01 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.17 -0.01 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.99 -0.02 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.90 0.00 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.66 +0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.42 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.79 +0.05 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.62 +0.03 25 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.03 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 +0.03 25 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.02 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.12 +0.01 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.01 0.00 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.91 0.00 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.45 +0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.23 +0.02 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 +0.05 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.02 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.93 +0.01 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.71 +0.02 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.49 +0.02 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 +0.05 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.94 +0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.78 -0.01 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.26 0.00 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 40 7,669 +40
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 346 0
30JUL26 6.75 P 0.12 0.12 0.12 0.13 -0.01 26 40 292 +40
30JUL26 7.00 P 0.25 0.25 0.25 0.26 -0.02 24 30 301 +30
30JUL26 7.25 P 0.00 0.00 0.00 0.47 -0.01 28 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.69 -0.02 28 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.93 -0.02 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.68 -0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.01 0.01 0.01 0.01 0.00 32 180 180 +180
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.21 -0.01 25 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 63 0
28AUG26 7.25 P 0.00 0.00 0.00 0.51 -0.04 24 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.71 -0.03 24 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.94 -0.02 25 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.21 +0.01 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.45 0.00 37 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.21 +0.01 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.68 -0.02 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 35 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 25 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 0.00 24 0 540 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.03 24 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.01 26 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.01 28 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 +0.01 28 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 0.00 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.45 0.00 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.71 +0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.21 +0.01 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.70 0.00 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.21 +0.01 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.68 -0.02 0 0 0 0
29OCT26 4.80 P 0.01 0.01 0.01 0.01 0.00 33 116 116 +116
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 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.14 0.00 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.21 0.00 25 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.80 0.00 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.01 0.00 27 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.22 +0.01 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.45 -0.01 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.70 0.00 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.95 0.00 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.45 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 +0.01 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.01 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 +0.01 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 -0.02 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 0.00 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 +0.01 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.74 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 24 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 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 0.00 24 0 20 0
30MAR27 6.00 P 0.22 0.22 0.22 0.23 0.00 24 5 5 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.01 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.67 -0.02 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 -0.02 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.01 -0.04 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.42 +0.01 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.85 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 +0.02 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.27 +0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.25 0.00 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.74 0.00 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.05 0.00 25 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 +0.02 25 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 +0.01 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 +0.01 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.11 +0.01 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 +0.01 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.50 +0.01 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.70 +0.01 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.90 0.00 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 +0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.33 0.00 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.28 0.00 0 0 0 0
TOTAL PUT 371 9,243 +371
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 1.13 +0.01 60 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.03 -0.01 54 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 -0.01 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.73 0.00 38 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
30JUL26 4.00 C 0.53 0.53 0.52 0.55 +0.02 43 31 62 +31
30JUL26 4.10 C 0.00 0.00 0.00 0.43 0.00 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 -0.01 25 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.25 0.00 23 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 0.00 27 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.13 0.00 27 0 311 0
30JUL26 4.60 C 0.10 0.10 0.10 0.09 0.00 28 6 844 +6
30JUL26 4.70 C 0.06 0.06 0.06 0.05 -0.01 27 5 38 0
30JUL26 4.80 C 0.04 0.04 0.04 0.04 +0.01 30 10 210 0
30JUL26 4.90 C 0.00 0.00 0.00 0.02 0.00 29 0 224 0
30JUL26 5.00 C 0.02 0.02 0.02 0.01 0.00 28 25 960 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.14 0.00 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.04 -0.01 40 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.94 0.00 36 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.84 0.00 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.74 0.00 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.55 0.00 26 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.44 -0.02 16 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.35 -0.03 18 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.30 +0.01 25 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.22 0.00 23 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.16 0.00 22 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.12 0.00 23 0 258 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 0.00 23 0 64 0
28AUG26 4.80 C 0.10 0.10 0.10 0.06 +0.01 24 1 571 0
28AUG26 4.90 C 0.08 0.08 0.08 0.04 0.00 24 100 239 +100
28AUG26 5.00 C 0.00 0.00 0.00 0.02 0.00 22 0 560 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 358 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 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 48 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.14 0.00 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 -0.01 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 0.00 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 0.00 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.56 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 +0.01 29 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 0.00 28 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 0.00 28 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.01 27 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 0.00 28 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.01 27 0 95 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 27 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.01 27 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 27 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 27 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 0.01 -0.01 27 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 36 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 58 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 0.00 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 -0.01 35 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 0.00 32 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.84 0.00 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.49 0.00 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.42 +0.01 29 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.35 +0.01 28 0 60 0
29OCT26 4.40 C 0.30 0.30 0.30 0.28 -0.01 27 30 90 +30
29OCT26 4.50 C 0.26 0.26 0.26 0.23 -0.01 27 30 60 +30
29OCT26 4.60 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.09 +0.01 29 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 0.00 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 0.00 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 +0.02 31 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 +0.01 29 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 0.00 29 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.01 29 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.01 29 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 0.00 29 0 121 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 0.00 29 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 0.00 28 5 120 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 0.13 0.13 0.13 0.09 0.00 28 305 1,379 +76
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 0.00 0.00 0.00 0.01 0.00 29 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 900 0
30DEC26 8.00 C 0.00 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 43 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.14 0.00 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 -0.01 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 +0.02 29 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 +0.02 30 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 +0.01 29 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 +0.01 29 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 0.48 +0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 0.00 28 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 0.00 28 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 0.00 28 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 0.00 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 0.00 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 1.16 +0.02 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 0.00 26 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 +0.01 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.02 29 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 +0.02 29 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 +0.02 29 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.60 +0.01 28 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 -0.02 27 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.49 0.00 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.45 0.00 27 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 0.00 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 0.00 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 0.30 +0.01 29 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.23 +0.01 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.14 +0.01 29 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.11 +0.01 29 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 0.00 0.00 0.00 0.04 0.00 29 0 69 0
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 548 67,627 +273
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 0.00 28 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 29 0 186 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.01 29 0 323 0
30JUL26 4.50 P 0.10 0.10 0.10 0.11 +0.01 29 6 762 +6
30JUL26 4.60 P 0.00 0.00 0.00 0.16 0.00 28 0 219 0
30JUL26 4.70 P 0.24 0.24 0.24 0.23 0.00 28 1 390 -1
30JUL26 4.80 P 0.00 0.00 0.00 0.31 0.00 29 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 0.00 31 0 819 0
30JUL26 5.00 P 0.47 0.47 0.47 0.50 0.00 37 3 1,439 -3
30JUL26 5.25 P 0.70 0.70 0.70 0.73 -0.01 0 12 354 -1
30JUL26 5.50 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.23 -0.02 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.48 -0.02 0 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.48 -0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 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 24 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 0.00 0.00 0.00 0.05 0.00 22 0 919 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 0.00 22 0 907 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 0.24 0.24 0.24 0.30 0.00 19 1 254 +1
28AUG26 4.70 P 0.34 0.34 0.34 0.38 0.00 18 16 198 +16
28AUG26 4.80 P 0.00 0.00 0.00 0.47 +0.01 18 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 0.00 0 0 223 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 0.00 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.12 0.00 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 0.00 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.61 0.00 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.54 0.00 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 0.05 0.05 0.05 0.06 0.00 27 50 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 0.11 -0.01 26 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 0.00 27 0 1,420 0
29SEP26 4.40 P 0.22 0.24 0.22 0.25 0.00 27 211 2,552 -189
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.01 25 0 325 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 0.00 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 0.52 0.52 0.52 0.52 0.00 25 5 694 +5
29SEP26 4.90 P 0.00 0.00 0.00 0.59 -0.01 23 0 441 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.02 20 0 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 -0.02 0 0 1,497 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 -0.01 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 +0.01 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 +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 2.12 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 0.00 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 0.05 +0.01 28 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 0.09 +0.01 28 0 2 0
29OCT26 4.00 P 0.00 0.00 0.00 0.12 +0.01 28 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 0.19 +0.01 27 0 17 0
29OCT26 4.30 P 0.00 0.00 0.00 0.24 +0.01 28 0 100 0
29OCT26 4.40 P 0.00 0.00 0.00 0.29 +0.01 27 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.35 +0.01 27 0 106 0
29OCT26 4.60 P 0.37 0.37 0.37 0.41 +0.01 27 30 60 +30
29OCT26 4.70 P 0.46 0.46 0.46 0.48 0.00 27 30 60 +30
29OCT26 4.80 P 0.00 0.00 0.00 0.55 0.00 26 0 30 0
29OCT26 4.90 P 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.70 -0.01 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.93 0.00 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.16 0.00 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 0.00 0 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 0.00 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 0.40 +0.01 27 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 0.00 27 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.01 26 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 0.00 27 0 207 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.02 28 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.01 26 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 -0.01 25 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 -0.01 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 -0.01 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 -0.01 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 2.14 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.12 0.00 27 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 0.00 27 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 0.00 27 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.26 0.00 27 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 0.00 27 0 226 0
30MAR27 4.30 P 0.32 0.32 0.32 0.35 0.00 27 111 1,243 +111
30MAR27 4.40 P 0.00 0.00 0.00 0.40 0.00 27 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 0.00 26 0 87 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 0.00 26 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 0.00 26 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 0.00 26 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 0.00 26 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 -0.01 25 0 118 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 -0.01 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 -0.02 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 -0.02 24 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.62 +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 0.11 0.11 0.11 0.14 +0.01 28 15 24 +15
29JUN27 3.70 P 0.14 0.14 0.14 0.17 +0.01 28 30 43 +30
29JUN27 3.80 P 0.00 0.00 0.00 0.20 +0.01 28 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.23 0.00 27 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.31 +0.01 27 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.36 +0.01 27 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 0.00 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.46 +0.01 27 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.51 0.00 27 0 65 0
29JUN27 4.60 P 0.00 0.00 0.00 0.57 0.00 27 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.64 +0.01 27 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.71 0.00 28 0 19 0
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 0.85 -0.01 28 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 1.05 -0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 -0.01 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 -0.01 29 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 -0.02 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 -0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
TOTAL PUT 521 53,107 +50
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$ 27.30
30JUL26 17.50 C 0.00 0.00 0.00 9.80 -0.37 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.33 -0.34 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.80 -0.37 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.35 -0.31 71 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.83 -0.33 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.32 -0.35 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.35 -0.34 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.34 -0.45 37 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 4.38 -0.43 42 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 3.46 -0.31 43 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.61 -0.33 43 0 304 0
30JUL26 26.00 C 2.39 2.39 1.92 1.85 -0.38 42 21 378 -1
30JUL26 27.00 C 1.50 1.52 1.50 1.24 -0.36 41 30 1,196 -30
30JUL26 28.00 C 1.15 1.18 0.85 0.81 -0.27 42 369 1,301 +4
30JUL26 29.00 C 0.65 0.80 0.57 0.50 -0.19 43 80 1,441 +55
30JUL26 30.00 C 0.42 0.52 0.42 0.28 -0.14 43 64 460 +30
30JUL26 31.00 C 0.34 0.36 0.22 0.15 -0.10 43 21 388 +21
30JUL26 32.00 C 0.25 0.25 0.25 0.08 -0.06 43 15 274 +15
30JUL26 33.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 90 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 83 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 58 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
30JUL26 37.00 C 0.10 0.10 0.10 0.01 0.00 53 15 90 -15
28AUG26 18.00 C 0.00 0.00 0.00 9.35 -0.38 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.06 -0.36 72 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.57 -0.16 69 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.94 -0.33 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.46 -0.48 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.47 -0.44 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.54 -0.41 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.68 -0.46 44 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.99 -0.18 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.15 -0.27 44 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 2.44 -0.35 42 0 187 0
28AUG26 27.00 C 0.00 0.00 0.00 1.90 -0.34 42 0 134 0
28AUG26 28.00 C 0.00 0.00 0.00 1.46 -0.29 43 0 159 0
28AUG26 29.00 C 1.41 1.41 1.41 1.12 -0.21 43 3 257 -3
28AUG26 30.00 C 1.08 1.08 0.99 0.84 -0.16 44 20 124 +11
28AUG26 31.00 C 0.77 0.77 0.77 0.63 -0.11 44 15 142 +7
28AUG26 32.00 C 0.00 0.00 0.00 0.45 -0.08 44 0 208 0
28AUG26 33.00 C 0.00 0.00 0.00 0.31 -0.07 44 0 397 0
28AUG26 34.00 C 0.40 0.43 0.40 0.22 -0.05 44 16 339 0
28AUG26 35.00 C 0.33 0.33 0.33 0.15 -0.04 44 2 81 +2
28AUG26 36.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 9.94 -0.37 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.45 -0.56 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.16 -0.26 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.68 -0.36 58 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.19 -0.24 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.54 -0.55 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.65 -0.51 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.92 -0.24 48 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.08 -0.23 46 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.30 -0.23 44 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.49 -0.32 41 0 423 0
29SEP26 26.00 C 3.26 3.26 3.26 2.83 -0.37 40 15 207 0
29SEP26 27.00 C 0.00 0.00 0.00 2.32 -0.36 40 0 1,163 0
29SEP26 28.00 C 0.00 0.00 0.00 1.90 -0.31 41 0 451 0
29SEP26 29.00 C 1.80 1.80 1.80 1.55 -0.25 42 200 305 +198
29SEP26 30.00 C 1.43 1.43 1.43 1.22 -0.22 42 6 149 +4
29SEP26 31.00 C 0.00 0.00 0.00 0.95 -0.19 41 0 100 0
29SEP26 32.00 C 1.00 1.00 1.00 0.74 -0.16 42 10 158 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.14 41 0 243 0
29SEP26 34.00 C 0.61 0.61 0.61 0.43 -0.11 41 30 161 +7
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.10 41 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.08 41 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.06 41 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 8.74 -0.30 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.27 -0.19 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.79 -0.30 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.90 -0.26 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.93 -0.36 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.27 -0.24 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.52 -0.26 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.84 -0.28 41 0 0 0
29OCT26 26.00 C 3.57 3.57 3.57 3.18 -0.37 40 15 45 +15
29OCT26 27.00 C 3.02 3.02 3.02 2.68 -0.32 40 15 195 +15
29OCT26 28.00 C 2.55 2.55 2.55 2.24 -0.31 40 15 528 +15
29OCT26 29.00 C 2.14 2.14 2.14 1.88 -0.20 41 15 495 +15
29OCT26 30.00 C 0.00 0.00 0.00 1.56 -0.19 41 0 105 0
29OCT26 31.00 C 0.00 0.00 0.00 1.31 -0.16 42 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 1.08 -0.12 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.87 -0.11 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.70 -0.09 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.56 -0.08 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.11 -0.32 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.69 -0.32 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.20 -0.32 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.77 -0.29 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.32 -0.49 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.92 -0.46 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.07 -0.47 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.27 -0.48 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.80 -0.19 43 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.99 -0.21 41 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.44 -0.12 42 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.83 -0.15 41 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.24 -0.41 39 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.87 -0.30 40 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.44 -0.26 40 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 -0.20 41 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.84 -0.20 41 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.60 -0.14 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.37 -0.12 41 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.16 -0.10 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.98 -0.09 41 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.83 -0.08 41 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.70 -0.07 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.07 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.05 41 0 80 0
30MAR27 17.50 C 0.00 0.00 0.00 10.28 -0.35 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.88 -0.39 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.45 -0.32 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.02 -0.40 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.64 -0.37 42 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.24 -0.38 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.59 -0.24 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.83 -0.27 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.21 -0.21 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.58 -0.30 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.99 -0.30 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.47 -0.28 41 0 79 0
30MAR27 27.00 C 4.04 4.04 3.95 3.74 -0.44 38 73 150 +73
30MAR27 28.00 C 0.00 0.00 0.00 3.49 -0.31 40 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 2.96 -0.27 39 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.79 -0.23 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.46 -0.22 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.19 -0.19 41 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 1.91 -0.20 40 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.70 -0.16 40 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.49 -0.16 40 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.31 -0.14 40 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.15 -0.14 40 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 10.31 -0.25 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.90 -0.25 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.49 -0.33 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.12 -0.31 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.80 -0.25 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.08 -0.24 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.35 -0.28 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.71 -0.27 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.21 -0.08 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.57 -0.32 41 0 19 0
29JUN27 26.00 C 0.00 0.00 0.00 5.06 -0.34 41 0 51 0
29JUN27 27.00 C 0.00 0.00 0.00 4.60 -0.31 41 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 4.18 -0.30 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.81 -0.26 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.47 -0.23 41 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.16 -0.20 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 2.89 -0.14 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.62 -0.15 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.36 -0.14 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.14 -0.12 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.94 -0.12 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.68 -0.17 40 0 6 0
TOTAL CALL 1,065 19,159 +438
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 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 69 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 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 0.00 45 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 0.00 44 0 492 0
30JUL26 24.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 204 0
30JUL26 25.00 P 0.21 0.28 0.21 0.27 +0.01 43 103 188 -8
30JUL26 26.00 P 0.52 0.52 0.52 0.54 +0.05 43 30 326 -30
30JUL26 27.00 P 0.74 0.96 0.71 0.95 +0.11 43 12 391 +6
30JUL26 28.00 P 0.00 0.00 0.00 1.51 +0.19 44 42 381 -1
30JUL26 29.00 P 2.20 2.20 2.20 2.21 +0.27 45 4 268 -4
30JUL26 30.00 P 0.00 0.00 0.00 2.94 +0.22 42 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.81 +0.25 42 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.74 +0.28 42 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.80 +0.35 56 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 6.76 +0.26 57 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.79 +0.33 67 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.78 +0.35 72 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.70 +0.29 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 46 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 45 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 0.00 44 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 140 0
28AUG26 23.00 P 0.27 0.27 0.27 0.30 +0.03 44 1 57 +1
28AUG26 24.00 P 0.00 0.00 0.00 0.48 +0.03 44 0 24 0
28AUG26 25.00 P 0.00 0.00 0.00 0.76 +0.10 44 0 141 0
28AUG26 26.00 P 0.00 0.00 0.00 1.12 +0.13 44 0 128 0
28AUG26 27.00 P 0.00 0.00 0.00 1.61 +0.21 45 0 259 0
28AUG26 28.00 P 0.00 0.00 0.00 2.17 +0.27 45 0 107 0
28AUG26 29.00 P 2.66 2.66 2.66 2.76 +0.28 45 15 163 +15
28AUG26 30.00 P 0.00 0.00 0.00 3.43 +0.30 44 0 160 0
28AUG26 31.00 P 0.00 0.00 0.00 4.19 +0.34 43 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.95 +0.18 40 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.03 +0.26 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.79 +0.15 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.88 +0.29 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.78 +0.29 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.70 +0.29 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 43 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 42 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 42 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 0.00 41 0 155 0
29SEP26 22.00 P 0.36 0.36 0.35 0.31 -0.01 41 25 194 +25
29SEP26 23.00 P 0.51 0.51 0.51 0.50 +0.01 42 9 74 0
29SEP26 24.00 P 0.73 0.73 0.73 0.74 +0.02 41 15 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.07 +0.07 42 0 570 0
29SEP26 26.00 P 1.38 1.38 1.38 1.47 +0.12 42 1 299 0
29SEP26 27.00 P 1.74 1.74 1.74 1.95 +0.17 42 6 197 -6
29SEP26 28.00 P 2.30 2.30 2.30 2.50 +0.21 42 15 262 0
29SEP26 29.00 P 2.86 3.04 2.86 3.14 +0.24 43 36 231 +15
29SEP26 30.00 P 0.00 0.00 0.00 3.68 +0.19 40 0 232 0
29SEP26 31.00 P 0.00 0.00 0.00 4.43 +0.02 40 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.41 +0.21 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.27 +0.24 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.16 +0.27 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.95 +0.20 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.87 +0.21 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.92 +0.44 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.74 +0.30 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.82 +0.45 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.78 +0.41 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.70 +0.34 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.33 +0.03 42 0 33 0
29OCT26 22.00 P 0.00 0.00 0.00 0.51 +0.04 42 0 24 0
29OCT26 23.00 P 0.68 0.68 0.68 0.74 +0.06 42 2 65 +2
29OCT26 24.00 P 0.00 0.00 0.00 1.03 +0.09 42 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.38 +0.13 42 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.79 +0.15 42 0 220 0
29OCT26 27.00 P 1.99 1.99 1.99 2.30 +0.22 42 30 360 +15
29OCT26 28.00 P 0.00 0.00 0.00 2.85 +0.26 42 0 195 0
29OCT26 29.00 P 3.19 3.21 3.10 3.48 +0.27 43 75 465 +60
29OCT26 30.00 P 0.00 0.00 0.00 4.12 +0.26 43 0 180 0
29OCT26 31.00 P 0.00 0.00 0.00 4.87 +0.31 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.63 +0.34 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.51 +0.43 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.25 +0.34 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.21 +0.45 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.20 +0.54 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.96 +0.40 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.03 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.02 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.03 41 0 50 0
30DEC26 20.00 P 0.50 0.50 0.50 0.47 +0.03 41 30 294 +30
30DEC26 21.00 P 0.00 0.00 0.00 0.67 +0.05 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 +0.06 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 +0.09 41 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.53 +0.11 41 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 +0.13 40 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.36 +0.16 40 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 +0.23 41 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.48 +0.26 41 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 +0.13 39 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.60 +0.05 39 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.48 +0.23 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.05 +0.15 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.02 +0.31 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.85 +0.26 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.69 +0.36 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.35 +0.17 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 +0.28 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.39 +0.34 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.19 +0.35 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 0.00 40 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 +0.01 40 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 +0.01 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.67 +0.02 40 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.77 +0.01 40 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 +0.06 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 +0.11 40 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.62 +0.08 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.98 +0.08 39 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.40 +0.09 39 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.89 +0.12 39 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.42 +0.17 40 0 99 0
30MAR27 28.00 P 4.00 4.00 4.00 3.97 +0.17 39 15 98 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.59 +0.23 39 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.25 +0.21 40 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.93 +0.20 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.69 +0.23 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.47 +0.23 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.26 +0.34 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.09 +0.36 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.92 +0.37 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.76 +0.26 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.65 +0.03 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.76 +0.04 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.99 +0.05 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.13 +0.08 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.42 +0.08 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.71 +0.10 40 0 3 0
29JUN27 23.00 P 0.00 0.00 0.00 2.06 +0.11 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.45 +0.11 40 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 2.89 +0.13 40 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.37 +0.13 39 0 133 0
29JUN27 27.00 P 0.00 0.00 0.00 3.90 +0.17 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.54 +0.25 40 0 36 0
29JUN27 29.00 P 0.00 0.00 0.00 5.17 +0.28 40 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 5.71 +0.17 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.46 +0.29 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.16 +0.21 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.91 +0.23 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.70 +0.25 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.48 +0.25 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.31 +0.28 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.14 +0.28 42 0 0 0
TOTAL PUT 466 15,884 +135
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 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 23 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 0.58 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 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 25 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 2.64 -0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 -0.01 21 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 1.11 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 -0.01 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 0.65 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 22 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 0.01 -0.01 20 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 2.03 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.82 -0.01 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 0.00 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 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 0.00 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 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.14 -0.01 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 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 0.00 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 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.58 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.19
30JUL26 1.60 C 0.00 0.00 0.00 0.60 +0.04 81 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.55 +0.04 74 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.50 +0.04 68 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.45 +0.03 61 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.40 +0.03 55 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.35 +0.03 49 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.05 +0.01 44 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.02 0.00 40 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 74 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 87 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 130 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 134 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 0.60 +0.02 46 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.55 +0.02 41 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
28AUG26 2.30 C 0.10 0.10 0.10 0.09 +0.01 41 47 29 +11
28AUG26 2.40 C 0.00 0.00 0.00 0.06 +0.01 41 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.03 +0.01 44 0 65 0
28AUG26 2.70 C 0.00 0.00 0.00 0.02 +0.01 44 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.56 +0.03 39 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.51 +0.02 35 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.42 +0.02 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.38 +0.02 36 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.34 +0.02 36 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.10 +0.01 42 0 116 0
29SEP26 2.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.06 +0.01 44 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.04 +0.01 42 0 96 0
29SEP26 2.80 C 0.04 0.04 0.04 0.03 +0.01 43 2 15 +2
29SEP26 2.90 C 0.03 0.03 0.03 0.02 +0.01 42 2 4 +2
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 39 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29OCT26 1.60 C 0.00 0.00 0.00 0.61 +0.02 33 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.47 +0.02 31 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29OCT26 2.70 C 0.08 0.08 0.08 0.06 +0.01 42 1 54 +1
29OCT26 2.80 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29OCT26 2.90 C 0.05 0.05 0.05 0.04 +0.01 44 2 2 +2
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 +0.01 42 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.59 +0.02 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 +0.02 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 +0.02 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.29 +0.02 38 0 40 0
30DEC26 2.20 C 0.00 0.00 0.00 0.25 +0.02 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.21 +0.02 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 +0.01 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 0.00 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 +0.01 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR27 1.60 C 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 +0.02 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.15 +0.01 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.08 +0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.70 +0.02 37 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.60 +0.03 38 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.51 +0.02 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.48 +0.02 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.46 +0.03 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.07 0.00 39 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.06 0.00 39 0 2 0
TOTAL CALL 54 4,089 +18
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.01 40 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 130 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 -0.01 38 0 2,001 0
30JUL26 2.20 P 0.00 0.00 0.00 0.09 -0.01 42 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.23 -0.03 42 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.33 -0.02 54 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.42 -0.03 54 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.52 -0.02 63 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
28AUG26 2.00 P 0.03 0.03 0.03 0.04 -0.01 36 2 7 +2
28AUG26 2.10 P 0.06 0.06 0.06 0.07 -0.02 35 1 3 +1
28AUG26 2.20 P 0.00 0.00 0.00 0.13 -0.01 40 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 -0.02 40 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.35 -0.02 45 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.62 -0.03 48 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.72 -0.02 53 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 0.00 41 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 0.00 39 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 0.00 41 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.17 -0.01 41 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.23 -0.01 42 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 -0.02 43 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 -0.02 44 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.46 -0.02 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 -0.02 47 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 -0.03 48 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 -0.03 48 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.82 -0.03 47 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.92 -0.03 50 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.01 -0.03 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.93 -0.02 49 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 -0.01 36 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 -0.02 38 0 40 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.02 38 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 -0.02 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 -0.02 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 -0.03 39 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 -0.03 40 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.03 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 -0.03 42 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.03 43 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 -0.03 42 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 -0.03 44 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 -0.03 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 -0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.22 -0.03 45 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.32 -0.02 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.42 -0.02 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.81 -0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 0.00 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 -0.01 40 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 -0.02 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 -0.03 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 -0.03 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.54 -0.02 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.63 -0.01 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.71 -0.01 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.78 -0.03 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 -0.03 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 -0.03 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 -0.03 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 -0.03 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 -0.02 45 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 -0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.52 -0.03 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.62 -0.02 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 -0.01 38 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 -0.01 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 -0.03 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.50 -0.03 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 -0.02 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.81 -0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.90 -0.02 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 -0.03 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 -0.03 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 -0.03 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 -0.03 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.42 -0.05 39 0 0 0
TOTAL PUT 3 3,653 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.64
10JUL26 12.50 C 0.00 0.00 0.00 6.14 +0.51 0 0 0 0
10JUL26 13.00 C 0.00 0.00 0.00 5.64 +0.51 0 0 0 0
10JUL26 13.50 C 0.00 0.00 0.00 5.14 +0.51 0 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 4.64 +0.51 0 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 4.14 +0.51 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 3.64 +0.51 0 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 3.14 +0.51 0 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 2.64 +0.51 0 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 2.14 +0.51 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 1.64 +0.47 0 0 0 -8
10JUL26 17.50 C 0.83 0.83 0.83 1.14 +0.49 0 15 0 -61
10JUL26 18.00 C 0.68 0.85 0.68 0.64 +0.36 0 8 0 -60
10JUL26 18.50 C 0.07 0.40 0.07 0.14 +0.06 0 31 1 -80
10JUL26 19.00 C 0.02 0.11 0.02 0.00 -0.02 0 32 72 +31
10JUL26 19.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 41 -1
10JUL26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
10JUL26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10JUL26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
10JUL26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
10JUL26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 13.50 C 0.00 0.00 0.00 5.16 - 107 0 0 -
17JUL26 14.00 C 0.00 0.00 0.00 4.72 +0.57 131 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 4.16 +0.48 85 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 3.66 +0.52 75 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 3.15 +0.50 49 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 2.73 +0.57 82 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 2.22 +0.53 66 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 1.68 +0.43 44 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 1.23 +0.36 43 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 0.84 +0.26 43 0 0 0
17JUL26 18.50 C 0.69 0.71 0.69 0.53 +0.18 43 26 15 0
17JUL26 19.00 C 0.26 0.26 0.26 0.32 +0.11 45 2 4 -1
17JUL26 19.50 C 0.15 0.28 0.15 0.17 +0.06 45 70 68 -8
17JUL26 20.00 C 0.11 0.17 0.10 0.08 +0.02 45 15 48 +13
17JUL26 21.00 C 0.03 0.03 0.03 0.02 +0.01 48 1 16 -1
17JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
17JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 112 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.16 +0.47 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.65 +0.46 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.16 +0.46 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.72 +0.45 74 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.29 +0.52 80 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.79 +0.61 71 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.29 +0.57 63 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.81 +0.54 57 0 15 0
30JUL26 16.50 C 1.92 1.92 1.92 2.30 +0.45 47 15 67 +15
30JUL26 17.00 C 0.00 0.00 0.00 1.84 +0.37 43 0 102 0
30JUL26 17.50 C 1.35 1.70 1.35 1.46 +0.33 43 20 317 +17
30JUL26 18.00 C 0.98 1.22 0.98 1.13 +0.27 43 26 326 +13
30JUL26 18.50 C 0.79 1.04 0.74 0.85 +0.21 43 156 494 +118
30JUL26 19.00 C 0.57 0.80 0.57 0.63 +0.16 44 274 849 +209
30JUL26 19.50 C 0.42 0.57 0.42 0.46 +0.13 45 113 456 +109
30JUL26 20.00 C 0.28 0.42 0.28 0.32 +0.10 45 9 498 0
30JUL26 21.00 C 0.14 0.24 0.14 0.14 +0.04 45 42 589 +4
30JUL26 22.00 C 0.09 0.09 0.09 0.06 +0.02 45 7 281 +7
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 45 0 283 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 328 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 172 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 6.22 +0.48 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.72 +0.47 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.38 +0.66 69 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.88 +0.61 62 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.36 +0.50 55 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.88 +0.52 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.38 +0.42 45 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.97 +0.41 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.57 +0.38 44 0 58 0
28AUG26 17.00 C 0.00 0.00 0.00 2.21 +0.35 44 0 137 0
28AUG26 17.50 C 1.97 1.97 1.97 1.88 +0.29 44 2 133 -2
28AUG26 18.00 C 1.51 1.75 1.51 1.57 +0.27 44 18 175 -2
28AUG26 18.50 C 1.35 1.46 1.34 1.33 +0.25 45 25 165 +13
28AUG26 19.00 C 1.03 1.18 1.03 1.10 +0.21 45 30 212 +12
28AUG26 19.50 C 0.00 0.00 0.00 0.92 +0.19 45 0 186 0
28AUG26 20.00 C 0.70 0.79 0.70 0.76 +0.17 46 27 194 +3
28AUG26 21.00 C 0.43 0.57 0.43 0.49 +0.12 46 22 232 +18
28AUG26 22.00 C 0.35 0.35 0.35 0.31 +0.09 46 15 206 +15
28AUG26 23.00 C 0.26 0.30 0.26 0.19 +0.06 46 34 176 +32
28AUG26 24.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 604 0
28AUG26 25.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 136 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 157 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 0.00 46 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.21 +0.51 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.72 +0.51 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.23 +0.43 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.92 +0.59 70 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.43 +0.59 65 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.88 +0.51 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.42 +0.61 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.96 +0.50 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.55 +0.54 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.12 +0.55 51 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.71 +0.53 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.32 +0.52 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.94 +0.41 47 0 223 0
29SEP26 17.00 C 2.38 2.38 2.38 2.61 +0.45 47 15 833 +14
29SEP26 17.50 C 0.00 0.00 0.00 2.19 +0.31 43 0 299 0
29SEP26 18.00 C 0.00 0.00 0.00 1.92 +0.29 44 0 286 0
29SEP26 18.50 C 1.49 1.49 1.49 1.67 +0.26 44 1 125 0
29SEP26 19.00 C 1.46 1.59 1.46 1.45 +0.22 44 46 308 +15
29SEP26 19.50 C 1.40 1.40 1.34 1.25 +0.20 44 30 317 0
29SEP26 20.00 C 1.20 1.20 1.19 1.08 +0.18 44 3 344 +2
29SEP26 21.00 C 0.83 0.83 0.83 0.81 +0.17 45 5 270 +5
29SEP26 22.00 C 0.63 0.63 0.60 0.57 +0.12 45 20 209 +5
29SEP26 23.00 C 0.51 0.51 0.48 0.40 +0.09 45 4 363 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 +0.07 45 0 539 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.05 45 0 255 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 183 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 109 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 63 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29SEP26 34.00 C 0.06 0.06 0.06 0.01 0.00 49 1 360 +1
29OCT26 12.50 C 0.00 0.00 0.00 6.51 +0.60 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.00 +0.48 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.55 +0.53 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.08 +0.42 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.68 +0.47 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.26 +0.44 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.88 +0.52 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.50 +0.47 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.17 +0.45 46 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.85 +0.44 46 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.44 +0.31 43 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 2.19 +0.30 43 0 47 0
29OCT26 18.50 C 0.00 0.00 0.00 1.94 +0.26 43 0 55 0
29OCT26 19.00 C 0.00 0.00 0.00 1.72 +0.24 44 0 81 0
29OCT26 19.50 C 1.54 1.54 1.54 1.52 +0.22 44 15 46 -15
29OCT26 20.00 C 0.00 0.00 0.00 1.34 +0.19 44 0 15 0
29OCT26 21.00 C 1.15 1.15 1.15 1.05 +0.17 45 2 61 0
29OCT26 22.00 C 0.00 0.00 0.00 0.79 +0.14 44 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.59 +0.11 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.44 +0.09 44 0 39 0
29OCT26 25.00 C 0.40 0.40 0.40 0.32 +0.06 44 2 2 0
29OCT26 26.00 C 0.00 0.00 0.00 0.24 +0.06 44 0 21 0
29OCT26 27.00 C 0.26 0.26 0.26 0.17 +0.04 44 2 45 +2
30DEC26 10.50 C 0.00 0.00 0.00 8.48 +0.47 59 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.03 +0.60 58 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.50 +0.57 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.08 +0.46 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.66 +0.48 52 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.25 +0.58 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.78 +0.44 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.40 +0.53 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.01 +0.53 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.63 +0.52 48 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.19 +0.42 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.93 +0.50 47 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.60 +0.46 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.30 +0.44 46 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.91 +0.30 43 0 115 0
30DEC26 18.00 C 0.00 0.00 0.00 2.66 +0.30 43 0 94 0
30DEC26 18.50 C 2.24 2.63 2.24 2.42 +0.27 43 25 25 -23
30DEC26 19.00 C 0.00 0.00 0.00 2.22 +0.24 44 0 377 0
30DEC26 19.50 C 0.00 0.00 0.00 2.00 +0.22 44 0 478 0
30DEC26 20.00 C 0.00 0.00 0.00 1.82 +0.21 44 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 +0.18 44 0 145 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 +0.18 44 0 104 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 +0.15 44 0 49 0
30DEC26 24.00 C 0.00 0.00 0.00 0.80 +0.12 44 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 0.64 +0.10 44 0 140 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 +0.08 44 0 62 0
30DEC26 27.00 C 0.00 0.00 0.00 0.41 +0.07 44 0 24 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 +0.05 44 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 +0.04 44 0 67 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 42 0
30DEC26 34.00 C 0.18 0.18 0.18 0.08 +0.01 44 30 74 +23
30MAR27 10.50 C 0.00 0.00 0.00 8.59 +0.43 50 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.15 +0.47 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.72 +0.46 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.27 +0.41 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.96 +0.51 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.55 +0.50 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.15 +0.48 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.77 +0.45 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.41 +0.47 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.06 +0.46 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.72 +0.44 46 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.41 +0.43 46 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.11 +0.47 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.82 +0.46 45 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.55 +0.43 45 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.30 +0.37 45 0 65 0
30MAR27 18.50 C 3.14 3.14 3.10 3.01 +0.32 44 40 193 +40
30MAR27 19.00 C 2.92 2.92 2.83 2.77 +0.28 43 40 167 +19
30MAR27 19.50 C 2.68 2.68 2.62 2.57 +0.26 43 41 156 +32
30MAR27 20.00 C 2.49 2.49 2.41 2.40 +0.26 44 32 265 +32
30MAR27 21.00 C 0.00 0.00 0.00 2.08 +0.24 44 0 195 0
30MAR27 22.00 C 0.00 0.00 0.00 1.77 +0.21 44 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.51 +0.19 44 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.28 +0.17 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.09 +0.15 44 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.92 +0.13 44 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.78 +0.12 44 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.66 +0.10 44 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 +0.08 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.47 +0.08 44 0 42 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 +0.06 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 +0.05 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.05 43 0 7 0
30MAR27 34.00 C 0.41 0.41 0.41 0.24 +0.05 44 1 28 0
29JUN27 12.50 C 0.00 0.00 0.00 6.96 +0.49 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.55 +0.27 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.18 +0.45 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.82 +0.42 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.49 +0.42 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.16 +0.40 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.86 +0.26 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.67 +0.38 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.39 +0.36 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.14 +0.37 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.88 +0.36 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.63 +0.33 45 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.41 +0.33 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 3.19 +0.32 45 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.98 +0.30 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.79 +0.29 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.44 +0.27 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.13 +0.24 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.86 +0.22 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.62 +0.20 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.41 +0.18 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.23 +0.16 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 1.07 +0.15 44 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.93 +0.13 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 +0.12 44 0 23 0
TOTAL CALL 1,391 21,047 +557
10JUL26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
10JUL26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
10JUL26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
10JUL26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
10JUL26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 18 0
10JUL26 18.00 P 0.04 0.04 0.01 0.00 -0.16 0 17 27 -10
10JUL26 18.50 P 0.06 0.06 0.02 0.00 -0.46 0 41 47 +6
10JUL26 19.00 P 0.72 0.72 0.72 0.36 -0.54 0 1 0 -9
10JUL26 19.50 P 0.00 0.00 0.00 0.86 -0.53 0 0 0 -2
10JUL26 20.00 P 0.00 0.00 0.00 1.36 -0.53 0 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 2.36 -0.53 0 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 3.36 -0.53 0 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 4.36 -0.53 0 0 0 0
10JUL26 24.00 P 0.00 0.00 0.00 5.36 -0.53 0 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 6.36 -0.53 0 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 7.36 -0.53 0 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 8.36 -0.53 0 0 0 0
17JUL26 13.50 P 0.00 0.00 0.00 0.01 - 104 0 0 -
17JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 9 0
17JUL26 16.50 P 0.03 0.03 0.03 0.01 -0.04 44 5 5 0
17JUL26 17.00 P 0.08 0.08 0.04 0.04 -0.08 47 4 22 -3
17JUL26 17.50 P 0.11 0.11 0.07 0.09 -0.16 45 8 25 +4
17JUL26 18.00 P 0.00 0.00 0.00 0.21 -0.23 45 0 10 0
17JUL26 18.50 P 0.35 0.40 0.35 0.40 -0.33 45 7 11 +3
17JUL26 19.00 P 0.00 0.00 0.00 0.68 -0.41 46 0 4 0
17JUL26 19.50 P 1.02 1.02 1.02 1.05 -0.45 49 11 11 +11
17JUL26 20.00 P 0.00 0.00 0.00 1.47 -0.47 51 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 2.37 -0.52 46 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 3.36 -0.53 0 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 4.36 -0.53 0 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 5.36 -0.53 0 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 6.39 -0.50 112 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 7.38 -0.51 118 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 8.36 -0.53 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 39 0
30JUL26 13.50 P 0.02 0.02 0.02 0.01 0.00 62 1 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
30JUL26 14.50 P 0.02 0.02 0.02 0.01 -0.01 49 1 164 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 223 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 172 0
30JUL26 16.00 P 0.09 0.09 0.07 0.06 -0.06 45 7 649 -6
30JUL26 16.50 P 0.12 0.12 0.12 0.11 -0.09 45 2 394 +2
30JUL26 17.00 P 0.24 0.24 0.17 0.20 -0.12 45 10 249 -1
30JUL26 17.50 P 0.26 0.26 0.25 0.32 -0.17 45 7 475 +4
30JUL26 18.00 P 0.58 0.58 0.41 0.48 -0.24 44 41 440 +7
30JUL26 18.50 P 0.89 0.89 0.65 0.72 -0.26 46 33 387 -15
30JUL26 19.00 P 0.00 0.00 0.00 1.00 -0.32 46 0 324 0
30JUL26 19.50 P 0.00 0.00 0.00 1.32 -0.38 47 0 148 0
30JUL26 20.00 P 0.00 0.00 0.00 1.70 -0.40 48 0 148 0
30JUL26 21.00 P 2.51 2.51 2.48 2.54 -0.45 51 3 130 -1
30JUL26 22.00 P 0.00 0.00 0.00 3.39 -0.61 44 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 4.36 -0.53 0 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 5.36 -0.53 0 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 6.39 -0.55 69 0 89 0
30JUL26 26.00 P 0.00 0.00 0.00 7.39 -0.50 77 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.39 -0.50 84 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.39 -0.48 90 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.39 -0.48 97 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.39 -0.48 103 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.36 -0.51 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.36 -0.51 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.36 -0.51 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.36 -0.51 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 107 0
28AUG26 14.50 P 0.11 0.11 0.11 0.08 -0.03 46 2 95 0
28AUG26 15.00 P 0.13 0.13 0.13 0.13 -0.05 46 1 105 0
28AUG26 15.50 P 0.23 0.23 0.23 0.19 -0.07 45 15 162 +15
28AUG26 16.00 P 0.30 0.30 0.30 0.28 -0.09 46 5 672 -5
28AUG26 16.50 P 0.43 0.43 0.35 0.39 -0.12 45 5 152 -2
28AUG26 17.00 P 0.56 0.56 0.46 0.53 -0.15 45 5 137 +2
28AUG26 17.50 P 0.68 0.68 0.68 0.70 -0.18 45 1 67 0
28AUG26 18.00 P 0.86 0.87 0.86 0.91 -0.21 46 2 240 0
28AUG26 18.50 P 1.31 1.31 1.12 1.15 -0.25 46 16 134 +11
28AUG26 19.00 P 1.50 1.50 1.28 1.42 -0.30 46 101 242 +83
28AUG26 19.50 P 1.65 1.65 1.65 1.74 -0.31 46 15 188 +15
28AUG26 20.00 P 0.00 0.00 0.00 2.08 -0.34 47 0 103 0
28AUG26 21.00 P 0.00 0.00 0.00 2.84 -0.39 48 0 123 0
28AUG26 22.00 P 0.00 0.00 0.00 3.67 -0.43 49 0 50 0
28AUG26 23.00 P 0.00 0.00 0.00 4.57 -0.43 51 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.44 -0.45 48 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 6.40 -0.64 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.39 -0.61 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.39 -0.50 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.40 -0.47 64 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.40 -0.47 68 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.40 -0.47 72 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.40 -0.47 77 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.40 -0.47 80 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.03 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.04 44 0 278 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.06 45 0 150 0
29SEP26 15.00 P 0.30 0.30 0.27 0.27 -0.08 45 20 171 +15
29SEP26 15.50 P 0.00 0.00 0.00 0.37 -0.09 45 0 221 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 -0.11 45 0 332 0
29SEP26 16.50 P 0.55 0.55 0.55 0.63 -0.13 45 5 557 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 -0.15 45 0 1,044 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 -0.18 44 0 201 0
29SEP26 18.00 P 1.17 1.17 1.10 1.20 -0.21 45 18 369 +15
29SEP26 18.50 P 1.59 1.59 1.59 1.44 -0.25 44 15 198 -15
29SEP26 19.00 P 0.00 0.00 0.00 1.73 -0.26 45 0 221 0
29SEP26 19.50 P 1.87 1.87 1.87 2.03 -0.29 45 1 121 -1
29SEP26 20.00 P 2.18 2.18 2.18 2.36 -0.32 45 1 126 +1
29SEP26 21.00 P 0.00 0.00 0.00 3.09 -0.33 46 0 167 0
29SEP26 22.00 P 0.00 0.00 0.00 3.79 -0.53 44 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 4.65 -0.52 45 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 5.49 -0.58 42 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.41 -0.67 41 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.40 -0.60 44 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.39 -0.60 47 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.40 -0.47 52 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.40 -0.47 56 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.40 -0.47 59 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.40 -0.47 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.40 -0.47 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.40 -0.47 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.40 -0.47 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.16 -0.04 44 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.22 -0.06 44 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.30 -0.08 44 0 9 0
29OCT26 15.00 P 0.40 0.40 0.40 0.40 -0.09 44 1 38 0
29OCT26 15.50 P 0.00 0.00 0.00 0.52 -0.10 44 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 0.65 -0.11 44 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.80 -0.14 44 0 80 0
29OCT26 17.00 P 0.00 0.00 0.00 0.98 -0.16 44 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.18 -0.19 44 0 36 0
29OCT26 18.00 P 0.00 0.00 0.00 1.41 -0.21 44 0 112 0
29OCT26 18.50 P 1.81 1.81 1.81 1.67 -0.23 44 15 86 +1
29OCT26 19.00 P 0.00 0.00 0.00 1.94 -0.25 44 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.25 -0.29 44 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.58 -0.30 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.28 -0.34 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.86 -0.57 40 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.77 -0.50 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.66 -0.53 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.55 -0.53 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.54 -0.46 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.39 -0.60 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.02 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.04 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 -0.06 44 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.07 44 0 59 0
30DEC26 14.50 P 0.52 0.52 0.52 0.53 -0.10 44 4 132 +4
30DEC26 15.00 P 0.00 0.00 0.00 0.66 -0.10 44 0 114 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.12 44 0 193 0
30DEC26 16.00 P 0.91 0.91 0.91 0.96 -0.13 44 30 220 -9
30DEC26 16.50 P 0.00 0.00 0.00 1.12 -0.16 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.18 43 0 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 -0.19 44 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 -0.20 43 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 2.05 -0.23 44 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 2.32 -0.26 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.63 -0.27 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.94 -0.30 44 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.63 -0.32 44 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.36 -0.36 45 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.12 -0.38 44 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 5.87 -0.51 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.73 -0.51 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.61 -0.53 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.50 -0.56 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.42 -0.57 41 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.40 -0.54 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.40 -0.48 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.40 -0.47 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.40 -0.47 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.40 -0.47 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.40 -0.47 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.03 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 -0.05 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 -0.04 44 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 -0.06 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 -0.07 44 0 23 0
30MAR27 14.00 P 0.00 0.00 0.00 0.69 -0.09 44 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.82 -0.10 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.97 -0.10 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 -0.13 43 0 246 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.11 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 -0.14 43 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 -0.18 43 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.95 -0.19 43 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.21 -0.17 43 0 43 0
30MAR27 18.50 P 2.40 2.40 2.40 2.47 -0.19 43 8 214 0
30MAR27 19.00 P 2.65 2.68 2.65 2.74 -0.22 43 32 168 +17
30MAR27 19.50 P 0.00 0.00 0.00 3.05 -0.22 43 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.35 -0.25 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.02 -0.28 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.71 -0.31 43 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.42 -0.40 43 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.19 -0.42 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.01 -0.44 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.86 -0.49 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.73 -0.47 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.61 -0.54 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.52 -0.50 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.43 -0.53 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.50 -0.41 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.42 -0.47 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.40 -0.47 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.40 -0.47 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.64 -0.05 44 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.75 -0.10 43 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.90 -0.09 44 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.04 -0.10 43 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 -0.10 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.37 -0.14 43 0 2 0
29JUN27 15.50 P 1.49 1.49 1.49 1.56 -0.12 43 28 124 +2
29JUN27 16.00 P 0.00 0.00 0.00 1.76 -0.15 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.97 -0.16 42 0 8 0
29JUN27 17.00 P 0.00 0.00 0.00 2.22 -0.16 42 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.46 -0.17 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.71 -0.20 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 3.02 -0.17 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.27 -0.22 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.56 -0.23 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 -0.24 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.52 -0.26 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.18 -0.31 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.88 -0.37 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.63 -0.40 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.41 -0.30 40 0 14 0
29JUN27 26.00 P 0.00 0.00 0.00 8.23 -0.43 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.06 -0.45 40 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.02 -0.46 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.88 -0.47 42 0 0 0
TOTAL PUT 545 20,714 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.53
30JUL26 6.25 C 0.00 0.00 0.00 2.34 +0.10 91 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.10 +0.11 85 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.85 +0.11 76 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.59 +0.10 63 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.34 +0.09 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.09 +0.08 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.83 +0.04 34 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.63 +0.04 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.45 +0.03 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.31 +0.02 36 0 64 0
30JUL26 8.75 C 0.20 0.20 0.20 0.20 +0.01 36 1 26 +1
30JUL26 9.00 C 0.12 0.12 0.12 0.12 0.00 35 15 105 +15
30JUL26 9.25 C 0.00 0.00 0.00 0.07 0.00 36 0 55 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 0.00 36 0 122 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 36 0 257 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.34 +0.10 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.11 +0.08 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.85 +0.08 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.63 +0.09 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.39 +0.07 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.18 +0.07 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.96 +0.04 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.79 +0.04 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.62 +0.03 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.49 +0.03 40 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.39 +0.03 41 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.24 +0.03 42 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 +0.01 41 0 17 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 0.00 41 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 12.00 C 0.05 0.05 0.05 0.01 0.00 45 1 972 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 2.85 +0.10 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.58 +0.08 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 +0.10 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.11 +0.08 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.86 +0.09 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.63 +0.07 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.40 +0.05 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.20 +0.04 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.03 +0.04 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.87 +0.06 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 +0.04 38 0 0 0
29SEP26 8.50 C 0.61 0.61 0.61 0.59 +0.03 38 9 9 +3
29SEP26 8.75 C 0.00 0.00 0.00 0.49 +0.03 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 +0.03 39 0 63 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.01 38 0 90 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 +0.01 39 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.01 39 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 0.00 38 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 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 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 2.34 +0.07 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.11 +0.08 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.88 +0.07 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.68 +0.08 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.47 +0.11 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.27 +0.05 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.09 +0.03 37 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.94 +0.03 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.56 +0.02 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.33 +0.01 37 0 0 0
29OCT26 9.75 C 0.28 0.28 0.28 0.28 +0.01 37 15 15 +15
29OCT26 10.00 C 0.25 0.25 0.25 0.24 +0.01 38 15 60 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.85 +0.09 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.60 +0.08 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.37 +0.10 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.15 +0.12 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 +0.14 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.77 +0.12 39 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.59 +0.11 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 +0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.26 +0.09 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.11 +0.08 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.98 +0.08 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 +0.09 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.76 +0.07 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 +0.06 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 +0.02 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.03 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 +0.03 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.02 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.03 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.51 +0.14 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.32 +0.14 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.13 +0.13 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 +0.13 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.79 +0.12 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.63 +0.10 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.49 +0.06 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.35 +0.08 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.23 +0.08 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.11 +0.07 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 +0.05 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 +0.05 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 +0.05 37 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 +0.05 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 +0.03 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.39 +0.02 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.63 +0.14 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.46 +0.15 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.27 +0.12 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.11 +0.12 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.95 +0.11 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.81 +0.10 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.67 +0.10 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.53 +0.07 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.39 +0.05 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.29 +0.06 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.18 +0.04 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 +0.05 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.00 +0.04 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 +0.04 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 +0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 +0.02 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 4 0
TOTAL CALL 56 4,331 +50
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.16 -0.02 36 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.26 -0.03 35 0 96 0
30JUL26 8.75 P 0.00 0.00 0.00 0.42 -0.03 37 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.58 -0.04 36 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.78 -0.04 36 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.00 -0.04 36 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.23 -0.09 35 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.47 -0.07 0 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.97 -0.11 0 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.47 -0.13 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.97 -0.09 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.47 -0.13 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.97 -0.13 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.47 -0.13 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.97 -0.13 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.47 -0.13 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.97 -0.10 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.47 -0.13 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.97 -0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.47 -0.13 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.22 -0.02 40 0 32 0
28AUG26 8.00 P 0.32 0.32 0.30 0.31 -0.02 41 26 86 +16
28AUG26 8.25 P 0.00 0.00 0.00 0.42 -0.02 41 0 59 0
28AUG26 8.50 P 0.00 0.00 0.00 0.57 -0.03 42 0 344 0
28AUG26 8.75 P 0.00 0.00 0.00 0.71 -0.04 42 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.87 -0.03 41 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 1.05 -0.03 41 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.28 -0.04 45 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.50 -0.04 47 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.72 -0.04 48 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.16 -0.07 48 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.64 -0.08 51 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.11 -0.10 50 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.64 -0.06 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.11 -0.08 62 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.64 -0.04 75 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.12 -0.10 75 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.60 -0.13 73 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.09 -0.14 73 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.58 -0.15 72 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.09 -0.12 82 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.58 -0.13 80 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.01 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.02 39 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 -0.03 39 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.04 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 -0.02 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 -0.03 39 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.03 39 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 -0.06 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 -0.05 41 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.56 -0.04 42 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.78 -0.04 44 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.23 -0.04 46 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.69 -0.06 48 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 -0.05 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.65 -0.05 53 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.14 -0.10 56 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 -0.10 60 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.12 -0.11 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.61 -0.13 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.12 -0.11 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.58 -0.15 58 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.09 -0.14 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.58 -0.15 65 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 4 0
29OCT26 7.75 P 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.88 -0.03 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.05 -0.04 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.23 -0.04 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.42 -0.04 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.61 -0.05 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.81 -0.06 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.24 -0.07 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.70 -0.06 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.17 -0.09 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.66 -0.09 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.01 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.01 38 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
30DEC26 8.25 P 0.74 0.74 0.74 0.76 +0.01 38 15 15 +14
30DEC26 8.50 P 0.00 0.00 0.00 0.88 -0.01 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.02 37 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 -0.04 37 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.02 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.53 -0.03 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.72 -0.03 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 -0.04 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.06 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 -0.07 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 -0.09 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.66 -0.12 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 -0.12 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.64 -0.13 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.13 -0.14 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.62 -0.14 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.12 -0.11 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.61 -0.12 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.09 -0.14 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.58 -0.15 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 -0.01 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.01 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.02 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.92 -0.04 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.05 -0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.19 -0.06 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.33 -0.08 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.51 -0.05 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.68 -0.07 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 -0.07 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.04 -0.08 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 -0.09 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 -0.11 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 -0.12 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.71 -0.13 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.17 -0.15 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.67 -0.13 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.13 -0.14 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.63 -0.14 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 -0.14 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.63 -0.12 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.09 -0.14 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.60 -0.13 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.38 +0.01 39 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.54 0.00 39 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.64 +0.01 39 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.74 0.00 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 0.00 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 0.00 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.11 0.00 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.25 0.00 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 0.00 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.55 0.00 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.71 -0.01 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.87 -0.02 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.04 -0.03 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.22 -0.04 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.59 -0.05 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.98 -0.07 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.39 -0.09 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.82 -0.11 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.24 -0.15 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.68 -0.16 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.15 -0.17 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.63 -0.17 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.14 -0.13 41 0 0 0
TOTAL PUT 41 3,412 +30
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$ 41.62
30JUL26 34.00 C 0.00 0.00 0.00 8.10 - 76 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 6.97 -1.39 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.30 -1.23 69 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.32 -1.07 61 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.57 -1.21 61 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.89 -1.14 61 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.27 -1.06 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.72 -0.97 61 0 0 0
30JUL26 42.00 C 2.26 2.26 2.22 2.20 -0.84 60 522 522 +522
30JUL26 43.00 C 2.50 2.50 1.86 1.84 -0.71 61 61 79 +59
30JUL26 44.00 C 2.07 2.10 1.40 1.49 -0.66 62 151 284 +73
30JUL26 45.00 C 1.44 1.67 1.14 1.20 -0.58 62 59 499 +22
30JUL26 46.00 C 0.00 0.00 0.00 0.94 -0.53 62 0 42 0
30JUL26 47.00 C 0.99 0.99 0.75 0.73 -0.46 61 31 156 +30
30JUL26 48.00 C 0.00 0.00 0.00 0.57 -0.38 62 0 55 0
30JUL26 49.00 C 0.68 0.84 0.68 0.43 -0.32 61 255 409 +20
30JUL26 50.00 C 0.58 0.68 0.58 0.33 -0.25 61 79 484 +75
30JUL26 52.50 C 0.36 0.36 0.36 0.16 -0.15 61 4 249 +4
30JUL26 55.00 C 0.15 0.15 0.15 0.07 -0.08 61 1 277 -1
30JUL26 57.50 C 0.00 0.00 0.00 0.04 -0.04 63 0 531 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 386 0
30JUL26 62.50 C 0.08 0.08 0.08 0.01 -0.01 65 70 370 +70
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,169 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 223 0
30JUL26 70.00 C 0.05 0.05 0.05 0.01 0.00 81 1 715 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 134 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 140 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 775 0
28AUG26 34.00 C 0.00 0.00 0.00 8.69 - 64 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 7.88 -1.14 63 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.23 -1.03 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.60 -1.11 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.92 -0.80 64 0 10 0
28AUG26 39.00 C 0.00 0.00 0.00 5.33 -0.95 64 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.65 -1.02 62 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 4.16 -0.95 62 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.71 -0.74 62 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 3.32 -0.80 63 0 60 0
28AUG26 44.00 C 0.00 0.00 0.00 2.96 -0.76 63 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.63 -0.61 63 0 23 0
28AUG26 46.00 C 2.60 2.60 2.40 2.35 -0.55 64 7 27 +5
28AUG26 47.00 C 2.36 2.36 2.36 2.09 -0.50 64 1 174 0
28AUG26 48.00 C 2.15 2.15 2.10 1.85 -0.46 65 20 118 +10
28AUG26 49.00 C 0.00 0.00 0.00 1.64 -0.41 65 0 58 0
28AUG26 50.00 C 0.00 0.00 0.00 1.39 -0.41 64 0 307 0
28AUG26 52.50 C 0.00 0.00 0.00 0.98 -0.30 64 0 169 0
28AUG26 55.00 C 0.98 0.98 0.87 0.68 -0.23 64 7 175 -3
28AUG26 57.50 C 0.00 0.00 0.00 0.47 -0.16 64 0 124 0
28AUG26 60.00 C 0.00 0.00 0.00 0.33 -0.11 64 0 402 0
28AUG26 62.50 C 0.00 0.00 0.00 0.22 -0.08 64 0 206 0
28AUG26 65.00 C 0.00 0.00 0.00 0.15 -0.05 64 0 857 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 -0.04 64 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 -0.02 65 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.01 65 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 20.88 -1.43 77 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.85 -1.46 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.10 -1.24 83 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.13 -1.25 79 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.14 -1.27 74 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 15.82 -1.62 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.00 -1.53 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.01 -1.53 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.12 -1.49 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.47 -1.18 62 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 11.48 -1.55 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.61 -1.37 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.06 -1.09 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.10 -1.41 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.52 -1.03 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 7.84 -1.07 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 7.39 -0.84 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 6.61 -1.07 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 6.05 -1.05 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.52 -0.97 59 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 5.09 -1.01 60 0 0 0
29SEP26 42.00 C 5.36 5.36 5.36 4.44 -1.07 57 30 60 +30
29SEP26 43.00 C 4.95 4.95 4.47 4.28 -0.79 60 30 90 +30
29SEP26 44.00 C 3.94 3.94 3.94 3.88 -0.85 60 3 86 +3
29SEP26 45.00 C 3.76 3.76 3.76 3.51 -0.86 60 14 90 +14
29SEP26 46.00 C 3.90 3.90 3.35 3.17 -0.85 60 18 65 +18
29SEP26 47.00 C 0.00 0.00 0.00 2.86 -0.81 60 0 97 0
29SEP26 48.00 C 0.00 0.00 0.00 2.58 -0.76 60 0 236 0
29SEP26 49.00 C 0.00 0.00 0.00 2.32 -0.72 60 0 209 0
29SEP26 50.00 C 2.39 2.39 2.39 2.08 -0.68 60 3 102 0
29SEP26 52.50 C 0.00 0.00 0.00 1.54 -0.62 59 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 1.16 -0.51 59 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.87 -0.42 59 0 1,648 0
29SEP26 60.00 C 1.09 1.09 1.09 0.67 -0.32 59 5 1,615 +5
29SEP26 62.50 C 1.14 1.14 1.14 0.48 -0.28 59 2 964 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.37 -0.21 59 0 561 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.17 59 0 1,644 0
29SEP26 70.00 C 0.60 0.60 0.60 0.20 -0.13 59 2 402 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.10 59 0 152 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.08 59 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.06 59 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.05 59 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.03 60 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 273 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.03 58 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 416 0
29OCT26 34.00 C 0.00 0.00 0.00 9.72 - 57 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 9.21 -0.98 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.57 -0.89 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.89 -1.24 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.34 -0.92 58 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.77 -0.94 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.28 -1.13 58 0 100 0
29OCT26 41.00 C 0.00 0.00 0.00 5.83 -1.04 59 0 0 0
29OCT26 42.00 C 6.11 6.11 5.49 5.46 -0.86 59 30 108 +30
29OCT26 43.00 C 5.36 5.36 5.12 5.30 -0.59 62 60 60 +60
29OCT26 44.00 C 0.00 0.00 0.00 4.90 -0.71 62 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 4.53 -0.71 62 0 33 0
29OCT26 46.00 C 4.32 4.32 4.32 4.18 -0.71 62 15 45 +15
29OCT26 47.00 C 4.00 4.04 4.00 3.85 -0.68 62 30 45 +15
29OCT26 48.00 C 4.02 4.02 3.76 3.55 -0.64 62 30 62 +15
29OCT26 49.00 C 3.53 3.57 3.41 3.27 -0.60 62 64 109 +64
29OCT26 50.00 C 3.60 3.61 3.48 2.92 -0.65 61 70 84 +34
29OCT26 52.50 C 0.00 0.00 0.00 2.36 -0.56 61 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 1.91 -0.47 61 0 23 0
29OCT26 57.50 C 0.00 0.00 0.00 1.54 -0.39 61 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 1.23 -0.33 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.99 -0.27 61 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.79 -0.23 61 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.63 -0.19 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.50 -0.16 60 0 45 0
29OCT26 72.50 C 0.00 0.00 0.00 0.40 -0.13 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.94 - 59 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 10.35 -0.99 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.78 -0.96 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.20 -0.96 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.71 -1.00 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.32 -0.81 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.88 -0.82 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.48 -0.71 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.15 -0.61 62 0 122 0
30DEC26 43.00 C 0.00 0.00 0.00 6.78 -0.64 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.44 -0.60 62 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.12 -0.75 63 0 15 0
30DEC26 46.00 C 6.00 6.32 6.00 5.74 -0.62 62 60 75 +59
30DEC26 47.00 C 5.95 5.98 5.55 5.45 -0.57 63 95 595 +95
30DEC26 48.00 C 0.00 0.00 0.00 5.14 -0.63 63 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 4.84 -0.60 63 0 135 0
30DEC26 50.00 C 4.84 4.84 4.71 4.55 -0.58 63 30 94 +30
30DEC26 52.50 C 4.31 4.31 4.19 3.91 -0.52 62 30 150 0
30DEC26 55.00 C 0.00 0.00 0.00 3.36 -0.45 62 0 1,580 0
30DEC26 57.50 C 0.00 0.00 0.00 2.88 -0.40 62 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 2.47 -0.35 62 0 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 2.12 -0.31 62 0 936 0
30DEC26 65.00 C 0.00 0.00 0.00 1.82 -0.27 62 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 1.56 -0.23 62 0 481 0
30DEC26 70.00 C 2.10 2.10 2.10 1.30 -0.24 61 1 567 -1
30DEC26 72.50 C 0.00 0.00 0.00 1.11 -0.22 61 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 0.96 -0.18 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.85 -0.13 62 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 0.73 -0.11 62 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 0.62 -0.11 62 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.52 -0.11 61 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.45 -0.09 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 -0.08 62 0 113 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 -0.06 62 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 -0.05 62 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.04 62 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.04 62 0 99 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.03 62 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.17 -0.02 62 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 -0.03 62 0 73 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 -0.02 62 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 287 0
30MAR27 34.00 C 0.00 0.00 0.00 12.25 - 58 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 11.62 -1.03 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.11 -1.22 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.63 -1.04 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.16 -1.02 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.74 -0.98 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.28 -0.98 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.88 -0.98 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.52 -0.82 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.38 -0.78 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 7.85 -0.85 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.70 -0.67 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.43 -0.59 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 7.14 -0.60 62 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 6.78 -0.61 62 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 6.53 -0.63 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.24 -0.70 62 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.56 -0.65 62 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.96 -0.59 62 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.42 -0.55 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.95 -0.50 62 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.52 -0.46 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 3.15 -0.42 61 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.81 -0.39 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 2.52 -0.34 61 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 2.25 -0.32 61 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 2.01 -0.30 61 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 1.81 -0.26 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.62 -0.24 61 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 1.45 -0.22 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.30 -0.21 61 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 1.17 -0.19 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.05 -0.17 61 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 0.92 -0.18 61 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 0.85 -0.14 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.77 -0.13 61 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.69 -0.12 61 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.63 -0.10 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.57 -0.09 61 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.51 -0.09 61 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.46 -0.08 61 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.41 -0.08 61 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 13.38 - 60 0 0 -
29JUN27 35.00 C 0.00 0.00 0.00 12.87 -1.21 60 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 12.42 -1.07 60 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.97 -1.07 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.54 -1.05 61 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.26 -0.98 62 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 10.87 -0.95 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.50 -0.86 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.15 -0.83 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.82 -0.80 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 9.50 -0.77 63 0 0 0
29JUN27 45.00 C 9.79 9.79 9.79 9.15 -0.80 63 15 20 +15
29JUN27 46.00 C 0.00 0.00 0.00 8.78 -0.85 63 0 0 0
29JUN27 47.00 C 9.19 9.19 9.19 8.47 -0.81 63 15 16 +15
29JUN27 48.00 C 0.00 0.00 0.00 8.17 -0.75 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.88 -0.74 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.59 -0.74 63 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 6.87 -0.73 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 6.30 -0.62 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 5.73 -0.62 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.22 -0.56 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.79 -0.51 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.37 -0.50 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.98 -0.46 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.67 -0.39 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 3.35 -0.40 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.04 -0.40 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.81 -0.32 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.59 -0.31 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.37 -0.31 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.16 -0.30 62 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.01 -0.23 62 0 62 0
TOTAL CALL 1,921 52,266 +1,436
30JUL26 34.00 P 0.18 0.19 0.18 0.19 - 61 75 75 -
30JUL26 35.00 P 0.32 0.34 0.32 0.30 +0.10 61 16 265 0
30JUL26 36.00 P 0.45 0.45 0.45 0.44 +0.13 61 14 14 +14
30JUL26 37.00 P 0.00 0.00 0.00 0.63 +0.17 60 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.87 +0.21 60 0 242 0
30JUL26 39.00 P 1.02 1.16 1.02 1.17 +0.28 60 32 305 -12
30JUL26 40.00 P 1.31 1.60 1.31 1.55 +0.37 60 158 304 +158
30JUL26 41.00 P 1.50 1.75 1.50 1.99 +0.45 59 15 118 +15
30JUL26 42.00 P 1.75 2.61 1.75 2.56 +0.58 61 287 534 +266
30JUL26 43.00 P 2.50 2.50 2.38 3.13 +0.75 61 3 92 -1
30JUL26 44.00 P 0.00 0.00 0.00 3.77 +0.72 61 0 204 0
30JUL26 45.00 P 0.00 0.00 0.00 4.62 +0.93 65 0 117 0
30JUL26 46.00 P 0.00 0.00 0.00 5.24 +1.08 61 0 182 0
30JUL26 47.00 P 5.00 5.00 5.00 6.03 +1.03 61 3 136 0
30JUL26 48.00 P 6.10 6.10 6.10 6.86 +1.09 61 1 349 -1
30JUL26 49.00 P 0.00 0.00 0.00 7.61 +1.03 54 0 722 0
30JUL26 50.00 P 7.55 8.30 7.55 8.72 +1.30 65 2 450 +1
30JUL26 52.50 P 0.00 0.00 0.00 10.98 +1.17 61 0 400 0
30JUL26 55.00 P 0.00 0.00 0.00 13.69 +1.35 86 0 577 0
30JUL26 57.50 P 14.30 14.30 14.30 15.96 +1.47 77 10 530 0
30JUL26 60.00 P 0.00 0.00 0.00 18.38 +1.01 0 0 186 0
30JUL26 62.50 P 19.80 19.80 19.80 20.97 +1.55 94 3 135 0
30JUL26 65.00 P 0.00 0.00 0.00 23.43 +1.19 95 0 950 -90
30JUL26 67.50 P 0.00 0.00 0.00 25.94 +1.52 103 0 268 -1
30JUL26 70.00 P 0.00 0.00 0.00 28.38 +1.46 0 0 54 0
30JUL26 72.50 P 0.00 0.00 0.00 30.96 +1.54 119 0 160 0
30JUL26 75.00 P 0.00 0.00 0.00 33.38 +1.46 0 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 35.88 +1.46 0 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 38.53 +1.61 146 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 40.88 +1.46 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 43.61 +1.69 167 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 46.04 +1.50 164 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 48.38 +1.46 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 50.88 +1.46 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 53.53 +1.61 177 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 55.88 +1.35 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 58.38 +1.45 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 60.88 +1.44 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 63.38 +1.44 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 65.88 +1.46 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 68.38 +1.46 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 70.88 +1.46 0 0 0 0
28AUG26 34.00 P 0.77 0.77 0.77 0.91 - 63 2 2 -
28AUG26 35.00 P 0.00 0.00 0.00 1.15 +0.29 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 1.42 +0.34 63 0 0 0
28AUG26 37.00 P 1.66 1.66 1.66 1.74 +0.39 63 50 50 +50
28AUG26 38.00 P 1.70 1.70 1.70 2.09 +0.44 63 10 136 +10
28AUG26 39.00 P 0.00 0.00 0.00 2.50 +0.52 63 0 40 0
28AUG26 40.00 P 0.00 0.00 0.00 2.93 +0.56 63 0 20 0
28AUG26 41.00 P 0.00 0.00 0.00 3.41 +0.60 62 0 3 0
28AUG26 42.00 P 3.66 3.90 3.66 4.17 +0.86 66 23 83 +19
28AUG26 43.00 P 4.04 4.04 4.04 4.58 +0.74 63 15 416 0
28AUG26 44.00 P 4.44 4.44 4.44 5.40 +0.97 67 15 151 +15
28AUG26 45.00 P 5.17 5.57 5.17 6.07 +1.13 67 30 165 +30
28AUG26 46.00 P 5.61 5.61 5.57 6.62 +0.91 65 18 40 +18
28AUG26 47.00 P 0.00 0.00 0.00 7.31 +0.90 64 0 121 0
28AUG26 48.00 P 8.20 8.20 8.20 8.26 +1.15 68 25 104 0
28AUG26 49.00 P 0.00 0.00 0.00 8.82 +1.00 64 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 9.79 +1.18 68 0 416 0
28AUG26 52.50 P 11.94 11.94 11.94 11.79 +0.97 66 4 329 0
28AUG26 55.00 P 0.00 0.00 0.00 13.96 +1.01 66 0 330 0
28AUG26 57.50 P 15.00 15.00 15.00 16.30 +1.16 67 3 217 0
28AUG26 60.00 P 0.00 0.00 0.00 18.47 +1.10 58 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 21.37 +1.52 82 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 23.43 +1.18 65 0 57 0
28AUG26 67.50 P 0.00 0.00 0.00 25.94 +1.34 71 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 28.38 +1.22 0 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 31.02 +1.48 86 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 33.38 +1.43 0 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 35.95 +1.53 88 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 38.58 +1.66 102 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 41.06 +1.55 105 0 51 0
28AUG26 85.00 P 0.00 0.00 0.00 43.61 +1.60 111 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 46.12 +1.58 115 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 48.57 +1.56 116 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 50.97 +1.46 111 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 53.53 +1.52 119 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 56.11 +1.58 128 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 58.57 +1.56 128 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 61.10 +1.59 133 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 63.55 +1.54 132 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 66.05 +1.58 135 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 68.58 +1.57 140 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 71.10 +1.59 144 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 60 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 59 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 59 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.01 60 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 +0.02 59 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 +0.03 59 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 +0.02 59 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 +0.05 59 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.57 +0.08 59 0 374 0
29SEP26 31.00 P 0.00 0.00 0.00 0.74 +0.11 59 0 36 0
29SEP26 32.00 P 0.00 0.00 0.00 0.92 +0.14 59 0 100 0
29SEP26 33.00 P 0.00 0.00 0.00 1.12 +0.10 59 0 32 0
29SEP26 34.00 P 0.00 0.00 0.00 1.41 +0.19 59 0 18 0
29SEP26 35.00 P 1.32 1.50 1.32 1.69 +0.19 59 9 98 +9
29SEP26 36.00 P 0.00 0.00 0.00 2.01 +0.28 59 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 2.37 +0.31 59 0 272 0
29SEP26 38.00 P 2.60 2.60 2.60 2.80 +0.39 59 5 156 +5
29SEP26 39.00 P 0.00 0.00 0.00 3.25 +0.43 60 0 493 0
29SEP26 40.00 P 0.00 0.00 0.00 3.76 +0.49 60 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 4.29 +0.53 60 0 194 0
29SEP26 42.00 P 4.19 4.82 4.19 4.85 +0.57 61 17 244 +17
29SEP26 43.00 P 0.00 0.00 0.00 5.45 +0.63 61 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 6.05 +0.64 61 0 74 0
29SEP26 45.00 P 6.10 6.10 6.10 6.73 +0.71 61 15 596 +15
29SEP26 46.00 P 0.00 0.00 0.00 7.41 +0.74 62 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 8.13 +0.69 62 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 8.88 +0.80 62 0 87 0
29SEP26 49.00 P 9.92 9.92 9.92 9.64 +1.05 63 25 90 -25
29SEP26 50.00 P 0.00 0.00 0.00 10.44 +0.94 63 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 12.51 +0.94 65 0 274 0
29SEP26 55.00 P 14.90 14.90 14.90 14.70 +1.04 66 3 996 0
29SEP26 57.50 P 0.00 0.00 0.00 16.99 +1.15 69 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 19.28 +1.16 70 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 21.55 +1.20 70 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 23.94 +1.26 72 1 116 0
29SEP26 67.50 P 0.00 0.00 0.00 26.32 +1.50 73 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 28.82 +1.58 77 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 31.11 +1.40 74 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 33.49 +1.34 72 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 36.02 +1.43 76 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 38.58 +1.55 83 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 41.06 +1.55 85 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 43.61 +1.60 90 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 46.12 +1.58 93 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 48.57 +1.36 94 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 50.97 +1.46 90 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 53.53 +1.52 97 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.11 +1.58 103 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.57 +1.56 104 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.10 +1.59 108 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 63.55 +1.54 108 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.05 +1.58 110 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.58 +1.57 114 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.10 +1.59 117 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 1.96 - 60 0 0 -
29OCT26 35.00 P 1.80 2.14 1.80 2.30 +0.34 60 25 25 +25
29OCT26 36.00 P 0.00 0.00 0.00 2.65 +0.35 59 0 0 0
29OCT26 37.00 P 2.89 2.89 2.89 3.05 +0.41 59 1 1 +1
29OCT26 38.00 P 0.00 0.00 0.00 3.47 +0.45 59 0 0 0
29OCT26 39.00 P 4.04 4.04 4.04 4.04 +0.57 61 15 16 +13
29OCT26 40.00 P 0.00 0.00 0.00 4.48 +0.53 60 0 1 0
29OCT26 41.00 P 5.00 5.00 5.00 5.04 +0.57 60 15 16 +15
29OCT26 42.00 P 5.49 5.49 5.49 5.66 +0.65 61 15 15 +15
29OCT26 43.00 P 0.00 0.00 0.00 6.25 +0.69 61 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 6.93 +0.75 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.41 +0.58 60 0 400 0
29OCT26 46.00 P 7.58 7.61 7.44 8.22 +0.74 62 45 47 +30
29OCT26 47.00 P 0.00 0.00 0.00 9.02 +0.85 63 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 9.73 +0.86 64 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 10.27 +0.71 61 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.02 +0.72 62 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 13.03 +0.82 62 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.14 +0.88 64 0 21 0
29OCT26 57.50 P 0.00 0.00 0.00 17.55 +1.17 68 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 19.83 +1.25 70 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 22.05 +1.20 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.32 +1.26 70 1 1 +1
29OCT26 67.50 P 0.00 0.00 0.00 26.56 +1.28 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.05 +1.32 73 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.42 +1.27 73 0 10 0
30DEC26 34.00 P 0.00 0.00 0.00 3.02 - 60 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 3.38 +0.35 60 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 3.81 +0.46 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.24 +0.49 60 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 4.68 +0.49 60 0 340 0
30DEC26 39.00 P 0.00 0.00 0.00 5.18 +0.55 60 0 289 0
30DEC26 40.00 P 0.00 0.00 0.00 5.69 +0.56 60 0 365 0
30DEC26 41.00 P 0.00 0.00 0.00 6.26 +0.59 60 0 71 0
30DEC26 42.00 P 0.00 0.00 0.00 6.87 +0.64 61 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 7.50 +0.67 61 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.09 +0.65 61 0 40 0
30DEC26 45.00 P 8.19 8.19 7.98 8.90 +0.82 62 30 125 -9
30DEC26 46.00 P 8.77 8.77 8.61 9.57 +0.82 63 60 45 +30
30DEC26 47.00 P 0.00 0.00 0.00 10.19 +0.65 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 10.97 +0.83 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 11.68 +0.82 63 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 12.42 +0.77 63 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 14.36 +0.86 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 16.39 +0.95 65 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 18.47 +0.97 65 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 20.63 +1.04 66 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 22.89 +1.12 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.02 +1.06 67 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 27.27 +0.96 68 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 29.69 +1.05 70 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 31.98 +1.19 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.32 +1.17 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 36.72 +1.26 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.95 +1.18 70 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 41.47 +1.28 73 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 43.87 +1.29 73 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.26 +1.31 73 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 48.70 +1.28 73 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 51.14 +1.29 74 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 53.55 +1.26 73 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.11 +1.39 77 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.57 +1.39 78 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.10 +1.46 80 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.55 +1.44 80 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.05 +1.45 82 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 68.58 +1.51 85 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 71.10 +1.53 87 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.09 - 60 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 4.54 +0.42 60 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.99 +0.39 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.44 +0.43 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.93 +0.47 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.45 +0.53 59 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 6.98 +0.53 59 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 7.58 +0.59 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.19 +0.61 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.83 +0.43 60 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 9.49 +0.45 60 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.19 +0.52 61 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 10.89 +0.56 61 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 11.59 +0.55 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.32 +0.59 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.06 +0.62 62 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 13.81 +0.83 62 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 15.75 +0.86 63 0 29 0
30MAR27 55.00 P 17.60 17.60 17.60 17.60 +0.73 63 3 20 +3
30MAR27 57.50 P 0.00 0.00 0.00 19.77 +0.95 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 21.85 +0.98 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.99 +1.01 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.17 +1.07 67 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 28.35 +1.03 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 30.60 +1.05 67 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 32.89 +1.06 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 35.11 +1.08 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 37.50 +1.20 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 39.82 +1.30 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.15 +1.22 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.48 +1.22 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 46.87 +1.26 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.20 +1.27 71 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 51.60 +1.24 71 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 54.01 +1.26 72 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 56.40 +1.25 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.84 +1.32 72 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 61.27 +1.33 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 63.70 +1.33 73 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 66.10 +1.29 72 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 68.58 +1.47 73 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 71.10 +1.39 75 0 5 0
29JUN27 34.00 P 0.00 0.00 0.00 5.27 - 60 0 0 -
29JUN27 35.00 P 0.00 0.00 0.00 5.73 +0.41 60 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 6.19 +0.42 60 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.70 +0.47 60 0 15 0
29JUN27 38.00 P 6.86 6.86 6.86 7.23 +0.51 60 1 1 +1
29JUN27 39.00 P 0.00 0.00 0.00 7.76 +0.51 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.29 +0.51 59 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 8.84 +0.53 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.47 +0.60 59 0 1 0
29JUN27 43.00 P 9.35 9.35 9.35 10.12 +0.63 60 2 8 +2
29JUN27 44.00 P 0.00 0.00 0.00 10.78 +0.65 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.46 +0.68 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.16 +0.71 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.91 +0.77 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.64 +0.80 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.37 +0.81 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.06 +0.73 62 0 15 0
29JUN27 52.50 P 15.90 15.90 15.90 16.98 +0.77 63 3 3 +3
29JUN27 55.00 P 0.00 0.00 0.00 18.93 +0.79 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.96 +0.85 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.01 +0.88 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.11 +0.91 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.22 +0.92 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.38 +0.95 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.57 +0.99 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 33.78 +1.01 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.02 +1.03 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 38.28 +1.10 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 40.55 +1.11 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 42.84 +1.13 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.14 +1.14 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 47.44 +1.09 69 0 0 0
TOTAL PUT 1,105 36,086 +642
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 31.48
30JUL26 18.50 C 0.00 0.00 0.00 13.01 +0.82 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.51 +0.82 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.01 +0.82 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.51 +0.82 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.51 +0.81 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.52 +0.82 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.52 +0.82 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.52 +0.82 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.52 +0.82 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.52 +0.81 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.53 +0.79 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.56 +0.75 29 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.65 +0.68 30 0 306 0
30JUL26 30.00 C 1.70 1.90 1.70 1.83 +0.55 29 21 887 -1
30JUL26 31.00 C 0.95 1.22 0.95 1.14 +0.40 29 21 1,034 +15
30JUL26 32.00 C 0.56 0.69 0.56 0.69 +0.28 30 136 947 +92
30JUL26 33.00 C 0.30 0.38 0.30 0.36 +0.17 30 106 433 +69
30JUL26 34.00 C 0.14 0.20 0.14 0.17 +0.08 30 180 507 +177
30JUL26 35.00 C 0.10 0.11 0.10 0.07 +0.03 29 256 715 +99
30JUL26 36.00 C 0.07 0.07 0.07 0.03 +0.01 30 15 256 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.05 +0.81 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.56 +0.82 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.06 +0.82 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.56 +0.82 37 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.56 +0.81 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.57 +0.82 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.63 +0.93 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.59 +0.77 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.59 +0.89 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.63 +0.77 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.71 +0.74 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.83 +0.68 30 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.03 +0.57 30 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 2.32 +0.50 30 0 497 0
28AUG26 31.00 C 1.45 1.70 1.45 1.71 +0.41 30 135 416 +135
28AUG26 32.00 C 1.14 1.25 1.13 1.22 +0.32 30 51 432 +33
28AUG26 33.00 C 0.74 0.88 0.74 0.88 +0.28 31 36 226 +6
28AUG26 34.00 C 0.48 0.52 0.48 0.59 +0.19 31 3 529 +3
28AUG26 35.00 C 0.40 0.42 0.40 0.38 +0.13 31 6 285 +6
28AUG26 36.00 C 0.29 0.29 0.26 0.24 +0.09 31 27 294 +19
28AUG26 37.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 268 0
28AUG26 39.00 C 0.09 0.11 0.09 0.05 +0.02 31 46 265 +46
28AUG26 40.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 13.09 +0.82 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.60 +0.82 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.10 +0.82 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.60 +0.82 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.61 +0.77 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.60 +0.85 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.63 +0.90 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.67 +0.85 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.71 +0.87 31 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.76 +0.82 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.89 +0.71 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.07 +0.66 31 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 3.31 +0.52 30 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 2.65 +0.50 30 1 1,089 0
29SEP26 31.00 C 1.65 2.10 1.65 2.05 +0.43 30 105 879 +105
29SEP26 32.00 C 1.41 1.59 1.41 1.59 +0.36 30 173 565 +158
29SEP26 33.00 C 0.99 1.21 0.99 1.18 +0.28 30 133 355 +118
29SEP26 34.00 C 0.81 0.81 0.81 0.89 +0.23 31 5 201 0
29SEP26 35.00 C 0.66 0.66 0.66 0.66 +0.19 31 6 225 0
29SEP26 36.00 C 0.00 0.00 0.00 0.46 +0.14 31 0 200 0
29SEP26 37.00 C 0.37 0.37 0.37 0.32 +0.10 31 3 1,387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.07 31 0 198 0
29SEP26 39.00 C 0.19 0.21 0.19 0.15 +0.05 31 17 171 +2
29SEP26 40.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 352 0
29SEP26 42.00 C 0.11 0.11 0.11 0.04 +0.01 30 30 528 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 323 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.09 +0.82 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.60 +0.82 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.10 +0.82 32 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.60 +0.82 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.61 +0.75 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.62 +0.78 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.66 +0.77 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.68 +0.81 31 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.73 +0.85 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.82 +0.79 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.95 +0.68 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.15 +0.63 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.43 +0.51 30 0 52 0
29OCT26 30.00 C 2.60 2.70 2.60 2.79 +0.49 30 3 189 -3
29OCT26 31.00 C 1.93 2.21 1.93 2.21 +0.42 30 30 218 0
29OCT26 32.00 C 1.79 1.79 1.76 1.75 +0.35 30 45 107 0
29OCT26 33.00 C 1.41 1.41 1.41 1.38 +0.30 30 15 105 0
29OCT26 34.00 C 1.11 1.11 1.10 1.07 +0.23 30 16 137 +16
29OCT26 35.00 C 0.85 0.87 0.85 0.82 +0.18 30 16 53 0
29OCT26 36.00 C 0.00 0.00 0.00 0.62 +0.15 30 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 0.46 +0.12 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.34 +0.09 30 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.24 +0.06 30 0 33 0
29OCT26 40.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 80 0
29OCT26 42.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 259 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.09 +0.81 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.60 +0.82 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.10 +0.82 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.60 +0.81 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.62 +0.76 32 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.64 +0.80 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.67 +0.78 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.70 +0.73 29 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 6.84 +0.74 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.02 +0.75 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.21 +0.65 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.49 +0.60 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.85 +0.56 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.27 +0.49 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.73 +0.43 31 0 82 0
30DEC26 32.00 C 0.00 0.00 0.00 2.28 +0.33 31 0 110 0
30DEC26 33.00 C 1.91 1.91 1.91 1.91 +0.31 31 2 199 0
30DEC26 34.00 C 1.62 1.62 1.62 1.62 +0.30 31 1 161 +1
30DEC26 35.00 C 1.32 1.32 1.32 1.32 +0.23 31 1 87 +1
30DEC26 36.00 C 0.00 0.00 0.00 1.10 +0.22 31 0 316 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 +0.20 31 0 189 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 +0.16 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.59 +0.14 31 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 +0.11 31 0 44 0
30DEC26 41.00 C 0.00 0.00 0.00 0.38 +0.10 31 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 +0.08 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 +0.07 31 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.06 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.09 +0.81 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.60 +0.81 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.11 +0.81 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.61 +0.80 30 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.65 +0.79 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.70 +0.77 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.79 +0.74 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.93 +0.71 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.12 +0.67 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.37 +0.63 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.68 +0.60 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.04 +0.55 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 +0.50 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 3.92 +0.46 31 0 229 0
30MAR27 31.00 C 0.00 0.00 0.00 3.46 +0.40 31 0 267 0
30MAR27 32.00 C 0.00 0.00 0.00 3.02 +0.38 31 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.63 +0.32 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.29 +0.31 31 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 2.00 +0.28 31 0 136 0
30MAR27 36.00 C 1.54 1.54 1.54 1.72 +0.23 31 15 144 +15
30MAR27 37.00 C 0.00 0.00 0.00 1.50 +0.24 31 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.27 +0.19 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 +0.19 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.92 +0.14 31 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.79 +0.13 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.65 +0.11 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.55 +0.09 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.47 +0.09 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.39 +0.06 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 +0.06 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 13.11 +0.80 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.63 +0.79 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.15 +0.77 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.68 +0.76 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.77 +0.73 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.91 +0.70 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.09 +0.66 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.31 +0.61 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.59 +0.58 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 6.91 +0.55 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.15 +0.55 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.55 +0.51 30 0 55 0
29JUN27 29.00 C 4.91 4.91 4.91 4.98 +0.42 30 4 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.47 +0.39 30 0 32 0
29JUN27 31.00 C 0.00 0.00 0.00 4.01 +0.33 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.60 +0.33 31 0 79 0
29JUN27 33.00 C 0.00 0.00 0.00 3.21 +0.27 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.87 +0.26 31 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.54 +0.21 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.27 +0.20 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.00 +0.16 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.79 +0.16 31 0 8 0
29JUN27 39.00 C 0.00 0.00 0.00 1.61 +0.13 31 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.43 +0.11 31 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 1.27 +0.11 31 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.11 +0.09 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.99 +0.08 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.87 +0.08 32 0 12 0
29JUN27 45.00 C 0.00 0.00 0.00 0.75 +0.05 31 0 77 0
TOTAL CALL 1,660 25,482 +1,127
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 476 0
30JUL26 27.00 P 0.04 0.04 0.04 0.01 -0.02 30 4 947 -4
30JUL26 28.00 P 0.08 0.08 0.08 0.04 -0.06 30 3 672 0
30JUL26 29.00 P 0.23 0.23 0.14 0.12 -0.14 29 127 975 +71
30JUL26 30.00 P 0.34 0.34 0.30 0.29 -0.25 29 12 1,186 -10
30JUL26 31.00 P 0.68 0.69 0.62 0.62 -0.42 29 70 905 +15
30JUL26 32.00 P 1.13 1.19 1.13 1.12 -0.57 29 42 550 +8
30JUL26 33.00 P 1.90 1.90 1.90 1.82 -0.67 29 10 496 +10
30JUL26 34.00 P 3.20 3.20 3.00 2.64 -0.75 29 3 700 -3
30JUL26 35.00 P 0.00 0.00 0.00 3.56 -0.79 30 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 4.52 -0.82 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 5.52 -0.82 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 6.52 -0.82 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.52 -0.82 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.52 -0.82 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.52 -0.82 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.52 -0.82 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.52 -0.82 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.52 -0.82 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.52 -0.82 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.52 -0.82 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.52 -0.82 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.52 -0.82 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 369 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 -0.09 30 0 406 0
28AUG26 28.00 P 0.30 0.30 0.28 0.25 -0.14 31 9 269 -3
28AUG26 29.00 P 0.47 0.47 0.47 0.45 -0.22 31 30 841 0
28AUG26 30.00 P 0.81 0.81 0.74 0.75 -0.29 31 22 1,258 +22
28AUG26 31.00 P 1.14 1.14 1.14 1.14 -0.37 30 1 213 0
28AUG26 32.00 P 1.64 1.67 1.64 1.64 -0.47 30 18 301 +3
28AUG26 33.00 P 0.00 0.00 0.00 2.26 -0.57 30 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 2.98 -0.64 30 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 3.79 -0.83 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.65 -0.91 30 0 0 0
28AUG26 37.00 P 5.64 5.64 5.64 5.67 -0.69 35 1 29 -1
28AUG26 38.00 P 0.00 0.00 0.00 6.61 -0.78 36 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.58 -0.76 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.52 -0.82 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 9.52 -0.82 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.52 -0.82 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.52 -0.82 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.52 -0.82 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.52 -0.82 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.52 -0.82 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 204 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 -0.07 31 0 354 0
29SEP26 26.00 P 0.35 0.35 0.30 0.24 -0.11 31 24 286 +24
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.16 31 0 150 0
29SEP26 28.00 P 0.75 0.75 0.73 0.64 -0.23 31 11 258 +6
29SEP26 29.00 P 1.14 1.14 0.97 0.96 -0.29 31 34 696 +17
29SEP26 30.00 P 1.48 1.51 1.37 1.37 -0.35 31 83 986 +78
29SEP26 31.00 P 1.97 2.01 1.84 1.86 -0.40 31 127 813 +101
29SEP26 32.00 P 2.59 2.59 2.41 2.40 -0.47 31 135 585 +135
29SEP26 33.00 P 3.08 3.08 3.08 3.05 -0.56 30 15 1,795 +15
29SEP26 34.00 P 0.00 0.00 0.00 3.78 -0.62 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.57 -0.82 31 0 1,009 0
29SEP26 36.00 P 0.00 0.00 0.00 5.57 -0.66 35 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 6.47 -0.76 36 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 7.38 -0.81 37 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.34 -0.81 39 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.28 -0.85 40 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.25 -0.85 42 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.22 -0.88 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.20 -0.86 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.19 -0.86 47 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.16 -0.71 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.15 -0.90 50 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.12 -0.77 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.12 -0.66 53 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.95 -0.82 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.95 -0.81 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.43 -0.82 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.92 -0.81 42 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.40 -0.82 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.88 -0.82 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.37 -0.81 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.85 -0.82 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.07 -0.04 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.13 -0.07 30 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.23 -0.10 30 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.37 -0.15 30 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.58 -0.19 30 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 0.85 -0.25 31 0 15 0
29OCT26 29.00 P 1.19 1.19 1.19 1.20 -0.30 31 1 76 0
29OCT26 30.00 P 1.63 1.63 1.61 1.61 -0.36 31 3 172 +2
29OCT26 31.00 P 2.12 2.12 2.12 2.12 -0.41 31 4 130 +4
29OCT26 32.00 P 0.00 0.00 0.00 2.66 -0.46 30 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 3.28 -0.56 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 3.99 -0.61 30 0 0 0
29OCT26 35.00 P 4.81 4.81 4.81 4.75 -0.75 30 1 1 +1
29OCT26 36.00 P 0.00 0.00 0.00 5.72 -0.71 33 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.59 -0.76 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.49 -0.77 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.40 -0.79 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.35 -0.78 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.28 -0.82 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.26 -0.84 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.23 -0.83 40 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.19 -0.86 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 0.33 -0.08 31 0 4,195 0
30DEC26 25.00 P 0.57 0.57 0.57 0.49 -0.12 31 2 101 0
30DEC26 26.00 P 0.00 0.00 0.00 0.70 -0.16 31 0 51 0
30DEC26 27.00 P 0.99 0.99 0.99 0.96 -0.21 31 5 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.29 -0.25 31 0 70 0
30DEC26 29.00 P 1.66 1.66 1.66 1.66 -0.29 31 1 211 -1
30DEC26 30.00 P 2.08 2.08 2.08 2.08 -0.33 31 2 188 -2
30DEC26 31.00 P 2.58 2.58 2.58 2.58 -0.40 31 2 168 -2
30DEC26 32.00 P 0.00 0.00 0.00 3.17 -0.42 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.77 -0.49 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 4.45 -0.52 31 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 5.26 -0.54 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.04 -0.66 32 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.87 -0.61 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.71 -0.76 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.58 -0.72 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.51 -0.62 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.41 -0.72 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.26 -0.84 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.29 -0.77 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.28 -0.77 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.16 -0.71 35 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.15 -0.90 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.12 -0.77 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.12 -0.67 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.97 -0.81 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.96 -0.81 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.44 -0.81 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.92 -0.81 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.40 -0.82 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.89 -0.81 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.37 -0.81 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.85 -0.82 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 -0.11 31 0 52 0
30MAR27 24.00 P 0.73 0.73 0.73 0.61 -0.12 31 1 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.82 -0.17 31 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 -0.21 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 -0.24 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 -0.24 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.13 -0.31 31 0 132 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 -0.40 30 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 3.02 -0.46 30 0 325 0
30MAR27 32.00 P 0.00 0.00 0.00 3.65 -0.44 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 4.23 -0.52 30 0 240 0
30MAR27 34.00 P 0.00 0.00 0.00 4.98 -0.53 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.70 -0.59 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.46 -0.61 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.21 -0.52 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.91 -0.65 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.75 -0.66 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.59 -0.71 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.48 -0.71 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.37 -0.74 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.29 -0.77 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.28 -0.77 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.16 -0.77 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.15 -0.90 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.12 -0.77 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.12 -0.71 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.02 -0.79 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.99 -0.80 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.45 -0.80 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.93 -0.80 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.40 -0.82 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.89 -0.81 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.13 -0.06 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 -0.06 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.21 -0.07 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 -0.09 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.36 -0.12 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.50 -0.15 31 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.70 -0.17 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.92 -0.22 32 0 81 0
29JUN27 25.00 P 1.36 1.36 1.36 1.18 -0.26 32 1 202 +1
29JUN27 26.00 P 0.00 0.00 0.00 1.49 -0.29 32 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 1.84 -0.34 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 -0.36 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.68 -0.43 32 0 43 0
29JUN27 30.00 P 0.00 0.00 0.00 3.18 -0.44 32 0 74 0
29JUN27 31.00 P 0.00 0.00 0.00 3.70 -0.49 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 4.29 -0.51 33 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 4.90 -0.55 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.56 -0.56 33 0 15 0
29JUN27 35.00 P 6.23 6.23 6.21 6.21 -0.47 33 90 105 +90
29JUN27 36.00 P 0.00 0.00 0.00 6.78 -0.63 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.51 -0.67 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.29 -0.68 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.09 -0.69 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.91 -0.72 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.76 -0.73 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.62 -0.75 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.51 -0.76 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.41 -0.76 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.32 -0.78 32 0 0 0
TOTAL PUT 894 34,365 +577
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$ 8.64
30JUL26 6.25 C 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.15 +0.13 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.90 +0.12 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.66 +0.15 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.18 +0.13 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.96 +0.12 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.76 +0.09 43 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.58 +0.08 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.43 +0.06 43 0 536 0
30JUL26 8.75 C 0.00 0.00 0.00 0.30 +0.04 42 0 397 0
30JUL26 9.00 C 0.23 0.23 0.20 0.21 +0.04 43 31 319 0
30JUL26 9.25 C 0.15 0.15 0.15 0.14 +0.02 43 50 1,497 0
30JUL26 9.50 C 0.10 0.10 0.10 0.10 +0.03 45 15 1,820 0
30JUL26 9.75 C 0.10 0.10 0.10 0.06 +0.01 44 15 771 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 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 2.40 +0.11 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.15 +0.09 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.72 +0.12 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.47 +0.09 37 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.30 +0.12 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.11 +0.11 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.94 +0.08 44 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.78 +0.08 44 0 3 0
28AUG26 8.50 C 0.65 0.68 0.63 0.64 +0.07 43 60 180 +60
28AUG26 8.75 C 0.54 0.54 0.54 0.52 +0.06 43 15 132 +15
28AUG26 9.00 C 0.40 0.40 0.40 0.41 +0.04 43 15 135 +5
28AUG26 9.25 C 0.00 0.00 0.00 0.33 +0.04 43 0 155 0
28AUG26 9.50 C 0.00 0.00 0.00 0.27 +0.04 44 0 115 0
28AUG26 9.75 C 0.00 0.00 0.00 0.21 +0.04 44 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 103 0
28AUG26 10.50 C 0.10 0.10 0.10 0.10 +0.02 45 45 936 +45
28AUG26 11.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 380 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.46 +0.10 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.22 +0.09 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.00 +0.09 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.79 +0.08 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 +0.06 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 +0.06 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.24 +0.12 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.08 +0.09 43 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 +0.08 42 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.79 +0.08 42 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 +0.07 42 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 +0.06 43 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 +0.06 43 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.41 +0.06 43 0 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 +0.05 43 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 +0.06 44 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 +0.04 43 0 401 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 554 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.02 45 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.52 +0.11 44 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.27 +0.11 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.08 +0.11 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.86 +0.12 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.66 +0.06 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.50 +0.12 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.33 +0.11 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.19 +0.09 43 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.03 +0.08 42 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.91 +0.08 42 0 125 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 +0.07 42 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.69 +0.07 42 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.60 +0.06 42 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.52 +0.06 43 0 124 0
29OCT26 9.75 C 0.00 0.00 0.00 0.45 +0.06 43 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.39 +0.06 43 0 120 0
29OCT26 10.50 C 0.00 0.00 0.00 0.28 +0.04 43 0 135 0
29OCT26 11.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 100 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.60 +0.12 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 +0.12 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 +0.13 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.02 +0.14 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 +0.12 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 +0.12 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 +0.10 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 +0.08 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.21 +0.07 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 +0.09 42 100 240 +100
30DEC26 8.75 C 0.00 0.00 0.00 1.01 +0.08 42 240 395 +240
30DEC26 9.00 C 0.00 0.00 0.00 0.92 +0.09 43 140 140 +140
30DEC26 9.25 C 0.00 0.00 0.00 0.79 +0.05 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 +0.04 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 +0.03 41 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.44 +0.02 42 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 +0.04 42 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.02 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 +0.02 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 236 0
30DEC26 14.50 C 0.10 0.10 0.10 0.06 +0.01 43 2 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.76 +0.12 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.56 +0.11 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.37 +0.11 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.21 +0.14 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.03 +0.12 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.87 +0.09 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.73 +0.11 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.58 +0.09 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.45 +0.08 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.33 +0.07 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 +0.08 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 +0.12 42 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 +0.09 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 +0.05 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 +0.06 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 +0.06 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 +0.06 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.06 42 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 +0.05 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 +0.06 42 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.05 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.04 41 0 117 0
30MAR27 13.50 C 0.24 0.24 0.24 0.22 +0.04 42 3 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.03 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.91 +0.17 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.74 +0.17 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.57 +0.17 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.41 +0.17 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.26 +0.17 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.12 +0.11 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.98 +0.16 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.85 +0.16 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.73 +0.16 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.62 +0.16 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.51 +0.16 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.41 +0.16 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 +0.12 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.22 +0.14 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 +0.14 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.06 +0.14 43 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 +0.13 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 +0.10 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 +0.10 43 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.58 +0.08 42 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.51 +0.08 42 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 +0.08 42 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 +0.08 43 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 +0.08 43 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.07 43 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 +0.06 43 0 63 0
TOTAL CALL 731 35,629 +605
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 -0.01 47 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 490 0
30JUL26 7.75 P 0.05 0.05 0.05 0.07 -0.02 46 28 560 -28
30JUL26 8.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 756 0
30JUL26 8.25 P 0.00 0.00 0.00 0.19 -0.05 45 0 448 0
30JUL26 8.50 P 0.30 0.30 0.30 0.29 -0.05 45 33 730 +33
30JUL26 8.75 P 0.42 0.42 0.42 0.42 -0.06 45 1 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.57 -0.08 45 0 518 0
30JUL26 9.25 P 0.00 0.00 0.00 0.74 -0.12 43 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.94 -0.13 43 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.16 -0.13 44 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.39 -0.13 45 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 1.87 -0.17 48 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.39 -0.14 66 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 2.86 -0.18 0 0 711 0
30JUL26 12.00 P 0.00 0.00 0.00 3.41 -0.10 92 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.90 -0.11 97 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.40 -0.11 105 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.89 -0.12 107 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.41 -0.10 123 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.91 -0.10 130 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.41 -0.10 137 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.91 -0.10 143 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.41 -0.10 149 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.91 -0.10 155 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.42 -0.09 165 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.92 -0.09 171 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.41 -0.10 171 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 -0.02 44 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.20 -0.03 45 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.28 -0.03 45 0 465 0
28AUG26 8.25 P 0.00 0.00 0.00 0.37 -0.04 44 0 416 0
28AUG26 8.50 P 0.00 0.00 0.00 0.48 -0.05 44 0 580 0
28AUG26 8.75 P 0.00 0.00 0.00 0.61 -0.05 44 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.76 -0.06 45 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.91 -0.10 44 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.09 -0.11 44 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 1.30 -0.09 45 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.52 -0.09 47 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.98 -0.08 52 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.44 -0.09 54 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.92 -0.12 57 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.41 -0.10 61 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.90 -0.11 65 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.40 -0.11 70 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.89 -0.12 72 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.41 -0.10 83 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.91 -0.10 87 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.41 -0.10 91 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.91 -0.10 96 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.41 -0.10 100 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.91 -0.10 103 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 44 0 100 0
29SEP26 6.75 P 0.10 0.10 0.10 0.09 0.00 44 90 225 -30
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.02 43 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.02 43 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 -0.02 44 0 285 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.02 44 0 266 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.03 44 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 -0.04 43 0 237 0
29SEP26 8.75 P 0.68 0.68 0.68 0.75 -0.04 44 15 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.89 -0.05 43 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.04 -0.08 43 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 -0.09 44 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 -0.09 45 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.62 -0.07 45 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 2.05 -0.07 47 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.48 -0.09 48 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 -0.11 48 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.41 -0.11 50 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.90 -0.11 53 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.40 -0.11 57 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.89 -0.12 59 0 160 0
29SEP26 14.00 P 0.00 0.00 0.00 5.41 -0.10 67 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.91 -0.10 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.41 -0.10 74 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.91 -0.10 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.41 -0.10 81 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.91 -0.10 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.42 -0.09 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.92 -0.09 92 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.41 -0.10 92 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.86 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.36 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.86 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.36 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.36 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.36 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.36 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.36 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.36 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.36 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.36 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.36 -0.15 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.02 43 0 115 0
29OCT26 7.00 P 0.19 0.20 0.19 0.18 -0.02 43 105 300 0
29OCT26 7.25 P 0.24 0.24 0.24 0.24 -0.02 43 45 75 +45
29OCT26 7.50 P 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.39 -0.04 43 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
29OCT26 8.50 P 0.72 0.72 0.70 0.72 -0.03 43 17 26 +17
29OCT26 8.75 P 0.00 0.00 0.00 0.85 -0.04 43 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 1.00 -0.04 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.17 -0.08 44 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.33 -0.09 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.50 -0.12 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.71 -0.08 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.10 -0.12 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.52 -0.09 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.98 -0.08 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.43 -0.10 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.90 -0.12 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.43 -0.08 54 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.03 42 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 43 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.03 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.04 42 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.05 42 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 -0.06 42 100 320 +100
30DEC26 8.75 P 0.00 0.00 0.00 1.01 -0.06 42 240 395 +240
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.06 43 140 140 +116
30DEC26 9.25 P 0.00 0.00 0.00 1.32 -0.07 43 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.10 42 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 -0.10 43 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 -0.09 43 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 -0.08 45 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 -0.10 45 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 -0.13 45 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.50 -0.14 44 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.95 -0.14 44 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.43 -0.14 46 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.89 -0.13 44 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.41 -0.10 50 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.91 -0.10 52 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.41 -0.10 55 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.91 -0.10 57 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.41 -0.10 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.91 -0.10 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.42 -0.09 66 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.92 -0.09 68 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.41 -0.10 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.91 -0.10 71 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.41 -0.10 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.86 -0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.36 -0.15 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 -0.02 42 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 -0.03 42 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.04 41 0 295 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.04 41 0 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.02 41 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 1.06 -0.04 41 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 1.19 -0.05 41 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.34 -0.08 41 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.48 -0.10 41 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.67 -0.08 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.84 -0.07 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.99 -0.08 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.37 -0.08 42 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.76 -0.08 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.17 -0.09 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.62 -0.10 44 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.03 -0.16 43 0 22 0
30MAR27 13.00 P 4.47 4.47 4.47 4.43 -0.19 39 8 55 +8
30MAR27 13.50 P 0.00 0.00 0.00 4.94 -0.15 43 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.42 -0.10 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.91 -0.10 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.41 -0.10 47 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.92 -0.09 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.41 -0.10 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.91 -0.10 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.42 -0.09 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.92 -0.09 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.41 -0.10 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.02 43 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 +0.03 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 +0.01 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.78 +0.02 43 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.89 +0.02 43 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 1.00 +0.01 42 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 1.13 +0.01 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 +0.01 43 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.40 +0.01 43 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.55 +0.01 43 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 0.00 42 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.85 -0.01 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.02 -0.01 43 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.19 -0.01 43 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.54 -0.02 43 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.91 +0.05 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.31 -0.04 43 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.71 -0.06 43 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.14 -0.06 43 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.57 -0.08 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.01 -0.09 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.47 -0.10 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.93 -0.11 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.41 -0.11 43 0 0 0
TOTAL PUT 822 32,278 +501
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$ 82.66
30JUL26 55.00 C 0.00 0.00 0.00 27.75 +0.32 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.26 +0.42 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.78 +0.33 56 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.26 +0.38 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.78 +0.30 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.27 +0.39 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.77 +0.39 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.29 +0.39 23 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 7.83 +0.37 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.50 +0.32 22 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 3.45 +0.26 22 0 262 0
30JUL26 82.50 C 2.05 2.05 2.05 1.86 +0.16 22 1 878 -1
30JUL26 85.00 C 1.14 1.40 1.14 0.90 +0.07 22 31 270 -29
30JUL26 87.50 C 0.37 0.72 0.37 0.35 +0.02 22 187 507 +179
30JUL26 90.00 C 0.28 0.34 0.28 0.11 0.00 22 182 366 +182
30JUL26 92.50 C 0.15 0.17 0.15 0.03 0.00 22 90 645 +90
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 28.01 +0.43 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.56 +0.47 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.06 +0.41 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.62 +0.47 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.21 +0.49 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.79 +0.74 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.99 +0.39 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.59 +0.37 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 8.32 +0.25 22 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 6.34 +0.41 23 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 4.46 +0.28 22 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.96 +0.23 22 0 192 0
28AUG26 85.00 C 0.00 0.00 0.00 1.86 +0.13 22 0 321 0
28AUG26 87.50 C 1.50 1.50 1.25 1.15 +0.09 22 3 510 +3
28AUG26 90.00 C 0.66 0.66 0.66 0.65 +0.07 23 30 367 0
28AUG26 92.50 C 0.49 0.49 0.49 0.34 +0.04 22 1 181 0
28AUG26 95.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 191 0
28AUG26 97.50 C 0.21 0.21 0.21 0.08 +0.01 22 2 279 +2
28AUG26 100.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 28.01 +0.31 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.01 +0.92 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.16 +0.38 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.72 +0.38 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.29 +0.35 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.79 +0.57 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.22 +0.38 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.93 +0.35 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.80 +0.34 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.88 +0.30 23 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.09 +0.29 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 3.69 +0.20 22 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 2.61 +0.16 22 0 96 0
29SEP26 87.50 C 0.00 0.00 0.00 1.78 +0.13 22 0 156 0
29SEP26 90.00 C 1.33 1.33 1.33 1.17 +0.08 22 2 260 0
29SEP26 92.50 C 0.91 0.91 0.91 0.80 +0.08 23 25 541 0
29SEP26 95.00 C 0.55 0.55 0.55 0.48 +0.03 23 30 506 +30
29SEP26 97.50 C 0.00 0.00 0.00 0.28 +0.03 23 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 26 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 0.00 23 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 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 28.42 +0.72 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.01 +0.87 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.54 +0.76 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.72 +0.36 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.29 +0.33 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.13 +0.64 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.73 +0.77 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.12 +0.35 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.08 +0.32 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.25 +0.30 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.64 +0.25 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.29 +0.20 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.19 +0.17 22 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.25 +0.14 22 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.59 +0.11 22 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 1.10 +0.08 22 0 6 0
29OCT26 95.00 C 0.90 0.93 0.90 0.78 +0.06 22 4 5 +4
29OCT26 97.50 C 0.00 0.00 0.00 0.51 +0.05 22 0 1 0
29OCT26 100.00 C 0.00 0.00 0.00 0.32 +0.03 22 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.42 +0.72 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.01 +0.80 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.56 +0.78 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.16 +0.71 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.83 +0.67 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.49 +0.70 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.24 +0.67 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.77 +0.20 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.87 +0.14 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.15 +0.08 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.63 +0.04 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.31 0.00 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.05 -0.03 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 3.14 -0.05 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.39 -0.06 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 1.81 -0.06 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.36 -0.05 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 1.04 -0.01 21 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.76 -0.03 22 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.54 -0.05 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 -0.04 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 29.01 +0.79 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.68 +0.78 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.92 +0.35 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.99 +0.61 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.70 +0.62 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.51 +0.52 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.43 +0.93 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.48 +0.88 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.34 +0.50 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.73 +0.49 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.28 +0.48 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 6.97 +0.46 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 5.83 +0.45 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.70 +0.29 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.87 +0.23 22 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.14 +0.17 22 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 2.56 +0.19 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.08 +0.19 22 0 0 0
30MAR27 100.00 C 1.60 1.60 1.60 1.68 +0.18 22 2 17 +2
30MAR27 102.50 C 0.00 0.00 0.00 1.39 +0.23 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.07 +0.19 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.82 +0.14 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.65 +0.14 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.50 +0.10 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.40 +0.10 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.65 +0.61 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.35 +0.60 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.01 +0.53 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.74 +0.54 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.38 +0.26 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.47 +0.39 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.50 +0.40 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.63 +0.72 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.65 +0.28 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.01 +0.25 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.52 +0.25 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.17 +0.23 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.96 +0.21 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.95 +0.18 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.04 +0.14 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.30 +0.14 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.62 +0.11 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.04 +0.07 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.62 +0.10 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.18 +0.05 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.82 +0.07 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.48 +0.05 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.24 +0.05 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
TOTAL CALL 590 13,000 +462
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 606 0
30JUL26 75.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 160 0
30JUL26 77.50 P 0.28 0.28 0.28 0.22 -0.08 22 3 82 -3
30JUL26 80.00 P 0.00 0.00 0.00 0.68 -0.17 22 0 1,504 0
30JUL26 82.50 P 1.53 1.62 1.53 1.62 -0.28 22 6 347 -4
30JUL26 85.00 P 3.50 3.50 3.50 3.19 -0.34 23 2 232 -2
30JUL26 87.50 P 0.00 0.00 0.00 5.08 -0.37 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.38 -0.39 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.84 -0.40 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.34 -0.40 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.84 -0.40 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.34 -0.40 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.84 -0.40 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.34 -0.40 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.84 -0.40 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.34 -0.40 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.84 -0.40 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.34 -0.40 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 48 0
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 0.05 -0.01 22 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 260 0
28AUG26 75.00 P 0.60 0.61 0.57 0.37 -0.05 22 150 452 +150
28AUG26 77.50 P 0.00 0.00 0.00 0.80 -0.09 23 0 147 0
28AUG26 80.00 P 1.40 1.42 1.40 1.52 -0.14 23 6 122 -4
28AUG26 82.50 P 2.36 2.36 2.36 2.57 -0.20 23 5 184 +5
28AUG26 85.00 P 0.00 0.00 0.00 3.99 -0.31 23 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 5.70 -0.29 22 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 7.72 -0.34 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.97 -0.36 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.36 -0.39 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.84 -0.40 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.34 -0.40 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.84 -0.40 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.34 -0.40 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.84 -0.40 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.34 -0.40 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.84 -0.40 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.34 -0.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 24 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.49 -0.04 23 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.90 -0.07 23 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 1.54 -0.11 23 0 12 0
29SEP26 80.00 P 2.38 2.41 2.38 2.36 -0.14 23 35 311 +30
29SEP26 82.50 P 0.00 0.00 0.00 3.50 -0.20 23 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 4.92 -0.23 23 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 6.58 -0.28 23 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 8.48 -0.31 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.55 -0.33 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.93 -0.17 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.20 -0.22 25 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 17.95 -0.37 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.39 -0.34 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.81 -0.37 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.26 -0.37 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.69 -0.42 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.22 -0.31 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.70 -0.31 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.20 -0.29 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.67 -0.30 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.15 -0.32 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.39 -0.03 22 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
29OCT26 75.00 P 1.30 1.30 1.30 1.21 -0.08 22 3 3 +3
29OCT26 77.50 P 0.00 0.00 0.00 1.91 -0.11 22 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.76 -0.15 22 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 3.93 -0.19 22 0 3 0
29OCT26 85.00 P 0.00 0.00 0.00 5.34 -0.22 22 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 6.97 -0.25 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.80 -0.28 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 10.80 -0.31 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.08 -0.20 23 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.33 -0.67 24 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.95 -0.41 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.39 -0.44 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.81 -0.45 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.04 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 -0.07 21 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 -0.11 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.14 22 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.14 -0.21 22 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.73 -0.28 22 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 2.52 -0.32 22 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.52 -0.28 22 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 4.73 -0.27 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.97 -0.43 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.55 -0.44 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.30 -0.46 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 11.22 -0.46 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.28 -0.46 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.58 -0.67 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.95 -0.49 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.39 -0.44 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.81 -0.45 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.26 -0.40 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.69 -0.42 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.22 -0.33 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.70 -0.32 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.20 -0.29 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.67 -0.33 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 +0.04 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 +0.05 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 +0.06 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.95 +0.07 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.40 +0.09 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.99 +0.10 22 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 2.72 +0.10 23 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 3.62 +0.10 23 0 5 0
30MAR27 80.00 P 4.50 4.50 4.50 4.67 +0.07 23 10 3 -7
30MAR27 82.50 P 0.00 0.00 0.00 5.90 +0.23 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.08 +0.04 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.62 +0.02 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 10.28 -0.03 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 12.08 -0.08 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.93 -0.19 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.86 -0.73 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.19 -0.58 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.42 -0.68 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.81 -0.61 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.26 -0.45 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.69 -0.44 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.22 -0.43 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.70 -0.33 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.44 -0.01 22 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.67 -0.01 22 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.00 -0.04 22 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.43 -0.06 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.97 -0.08 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 2.63 -0.10 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.42 -0.12 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.38 -0.14 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.48 -0.15 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 6.71 -0.16 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 8.05 -0.19 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.56 -0.13 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.25 -0.11 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.98 -0.17 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.52 -0.35 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.45 -0.61 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.57 -0.51 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.00 -0.27 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.94 -0.59 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.26 -0.60 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.69 -0.53 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.22 -0.43 25 0 0 0
TOTAL PUT 220 13,648 +168
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$ 10.95
30JUL26 8.00 C 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.97 +0.06 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.77 +0.10 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.52 +0.09 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.28 +0.08 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.03 +0.03 36 0 51 0
30JUL26 10.50 C 0.57 0.64 0.57 0.63 +0.02 34 16 100 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.33 -0.01 33 0 126 0
30JUL26 11.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 271 0
30JUL26 12.00 C 0.09 0.09 0.09 0.07 0.00 35 4 211 0
30JUL26 12.50 C 0.05 0.05 0.05 0.03 0.00 37 45 127 -6
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 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 67 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.01 +0.06 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.80 +0.09 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.53 +0.06 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.32 +0.09 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.07 +0.08 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.82 +0.05 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.65 +0.09 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.45 +0.09 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.22 +0.03 39 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.88 +0.02 38 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.61 0.00 38 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.42 +0.01 39 0 59 0
28AUG26 12.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 0.00 39 0 85 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 41 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 0.00 39 0 41 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 0.00 40 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.01 +0.06 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.80 +0.08 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.55 +0.07 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.32 +0.07 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.09 +0.06 42 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 1.87 +0.07 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.70 +0.10 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 +0.09 42 0 0 0
29SEP26 10.00 C 1.22 1.22 1.22 1.29 +0.02 40 14 44 +14
29SEP26 10.50 C 0.00 0.00 0.00 0.98 +0.03 40 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.72 +0.03 40 0 138 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 +0.02 40 0 456 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 +0.02 40 0 399 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 +0.01 39 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 0.00 39 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 186 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 40 0 339 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 39 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 39 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 3.06 +0.10 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.82 +0.10 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.56 +0.07 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.34 +0.08 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.11 +0.05 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.93 +0.10 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.74 +0.10 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.55 +0.09 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.35 +0.03 39 0 15 0
29OCT26 10.50 C 0.99 0.99 0.99 1.05 +0.02 39 13 69 0
29OCT26 11.00 C 0.00 0.00 0.00 0.80 +0.02 39 0 15 0
29OCT26 11.50 C 0.56 0.56 0.56 0.61 +0.02 39 15 15 +15
29OCT26 12.00 C 0.00 0.00 0.00 0.45 +0.01 39 0 1 0
29OCT26 12.50 C 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.06 +0.07 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.83 +0.07 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.61 +0.06 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.41 +0.07 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.20 +0.06 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.03 +0.07 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.85 +0.07 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.69 +0.07 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 +0.01 40 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.25 +0.04 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 0.00 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.83 0.00 39 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 0.00 39 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.53 -0.01 38 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.01 38 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.01 38 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 0.00 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.09 +0.06 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.95 +0.12 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.75 +0.11 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.56 +0.10 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.38 +0.07 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.21 +0.08 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.05 +0.06 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.91 +0.08 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.77 +0.06 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.51 +0.05 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.29 +0.04 38 0 0 0
30MAR27 11.50 C 1.10 1.10 1.10 1.06 -0.03 37 5 15 +5
30MAR27 12.00 C 0.00 0.00 0.00 0.92 0.00 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.78 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 0.00 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 -0.01 38 0 2 0
30MAR27 14.50 C 0.47 0.47 0.47 0.38 -0.01 37 5 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 0.00 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 46 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 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 0.03 +0.01 39 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.22 +0.05 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.04 +0.05 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.87 +0.05 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.71 +0.05 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.55 +0.05 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.41 +0.05 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.27 +0.05 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.13 +0.05 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.95 -0.01 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.72 +0.05 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.52 +0.04 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.33 +0.03 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.17 +0.04 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.02 +0.03 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.90 +0.03 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.78 +0.01 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.68 0.00 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.55 +0.02 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 +0.03 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
TOTAL CALL 117 10,158 +43
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 -0.02 35 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 183 0
30JUL26 11.00 P 0.21 0.21 0.21 0.38 -0.04 35 1 172 +1
30JUL26 11.50 P 0.00 0.00 0.00 0.71 -0.04 36 0 177 0
30JUL26 12.00 P 1.03 1.03 1.03 1.13 -0.03 39 15 1,627 0
30JUL26 12.50 P 1.55 1.55 1.55 1.61 -0.01 47 1 115 -1
30JUL26 13.00 P 0.00 0.00 0.00 2.05 -0.09 0 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.58 -0.03 57 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 3.05 -0.07 0 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.58 -0.03 72 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 4.05 -0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.58 -0.03 85 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.08 -0.03 91 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.05 -0.06 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.58 -0.03 108 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.08 -0.03 113 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.58 -0.03 118 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.55 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.05 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
28AUG26 9.25 P 0.09 0.09 0.09 0.08 -0.02 39 10 90 +10
28AUG26 9.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.17 -0.02 39 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.23 -0.03 39 0 92 0
28AUG26 10.50 P 0.00 0.00 0.00 0.41 -0.01 39 0 70 0
28AUG26 11.00 P 0.00 0.00 0.00 0.64 -0.02 39 0 291 0
28AUG26 11.50 P 0.00 0.00 0.00 0.94 -0.02 39 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 1.28 -0.05 38 0 75 0
28AUG26 12.50 P 0.00 0.00 0.00 1.68 -0.06 38 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.11 -0.10 38 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.60 -0.05 42 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 3.06 -0.07 39 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.58 -0.05 49 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 4.07 -0.04 51 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.58 -0.03 58 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 5.08 -0.03 62 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.55 -0.06 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.05 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.58 -0.03 73 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.08 -0.03 77 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.58 -0.03 80 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.55 -0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.05 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.02 38 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 8.75 P 0.17 0.17 0.17 0.14 -0.01 39 15 30 +15
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.02 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 -0.04 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.01 38 0 50 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 -0.02 38 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 -0.02 38 0 531 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 -0.02 39 0 205 0
29SEP26 12.00 P 1.62 1.62 1.62 1.74 +0.01 42 1 249 +1
29SEP26 12.50 P 0.00 0.00 0.00 2.08 -0.08 38 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.51 -0.09 38 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.99 -0.06 41 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.45 -0.06 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.92 -0.06 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.40 -0.06 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.89 -0.05 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.33 -0.10 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.82 -0.10 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.31 -0.11 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.85 -0.06 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.30 -0.12 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.79 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.37 -0.04 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.85 -0.06 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.35 -0.06 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.35 -0.05 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.35 -0.05 66 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.33 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.33 -0.06 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 -0.02 37 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.57 -0.02 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.81 -0.01 38 0 26 0
29OCT26 11.00 P 0.00 0.00 0.00 1.09 -0.01 38 0 8 0
29OCT26 11.50 P 0.00 0.00 0.00 1.42 -0.02 38 0 38 0
29OCT26 12.00 P 0.00 0.00 0.00 1.76 -0.07 37 0 23 0
29OCT26 12.50 P 0.00 0.00 0.00 2.16 -0.07 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.58 -0.08 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.01 -0.09 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.46 -0.09 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.93 -0.08 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.40 -0.09 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.89 -0.08 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.04 37 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.02 38 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.03 37 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.03 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 -0.04 37 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.04 37 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 -0.05 37 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.08 36 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 -0.05 36 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 -0.06 37 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.93 -0.07 37 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 -0.08 37 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.71 -0.08 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.13 -0.08 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 -0.07 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.02 -0.07 38 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.46 -0.09 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 -0.09 37 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.40 -0.09 36 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.88 -0.09 34 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.37 -0.08 34 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.85 -0.08 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.34 -0.08 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.82 -0.09 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.37 -0.04 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.85 -0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.35 -0.06 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.35 -0.05 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.35 -0.05 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.33 -0.06 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.33 -0.06 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.04 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.04 36 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 -0.04 36 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 -0.04 36 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.05 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.16 -0.08 36 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.44 -0.10 36 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.75 -0.05 36 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.10 -0.06 36 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.47 -0.06 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.85 -0.07 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.25 -0.07 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.67 -0.07 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.09 -0.08 36 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.53 -0.09 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.99 -0.08 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.46 -0.07 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.91 -0.09 34 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.43 -0.05 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.91 -0.05 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.38 -0.07 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.89 -0.04 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.37 -0.06 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.87 -0.05 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.35 -0.06 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.35 -0.05 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.35 -0.05 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.33 -0.06 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.33 -0.06 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.51 +0.01 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.01 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.88 -0.01 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 -0.01 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.09 -0.02 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.22 -0.02 39 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.48 -0.02 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.78 -0.02 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.09 -0.02 40 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 2.43 -0.02 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.79 -0.02 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.16 +0.06 41 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.56 +0.07 42 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.97 +0.08 42 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.26 -0.04 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.69 -0.04 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.13 -0.04 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.58 -0.04 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.03 -0.04 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.49 -0.05 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.96 -0.05 39 0 0 0
TOTAL PUT 43 10,296 +26
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$ 58.45
30JUL26 43.00 C 0.00 0.00 0.00 15.52 +0.60 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.52 +0.59 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.45 +0.52 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.45 +0.52 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.53 +0.60 33 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.53 +0.60 29 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.53 +0.60 22 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 8.53 +0.59 0 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 6.05 +0.59 21 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.66 +0.51 20 0 158 0
30JUL26 57.50 C 1.73 1.73 1.62 1.65 +0.31 19 21 210 -21
30JUL26 60.00 C 0.00 0.00 0.00 0.56 +0.13 20 0 290 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 +0.03 20 4 132 -4
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 21 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 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 45 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 15.53 +0.51 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.54 +0.61 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.55 +0.52 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.57 +0.53 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.56 +0.52 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.64 +0.59 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.65 +0.59 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.67 +0.59 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.26 +0.55 19 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 4.05 +0.55 19 0 45 0
28AUG26 57.50 C 2.32 2.32 2.26 2.25 +0.34 18 17 108 +17
28AUG26 60.00 C 1.18 1.18 1.15 1.16 +0.27 20 16 76 -15
28AUG26 62.50 C 0.00 0.00 0.00 0.47 +0.10 19 0 44 0
28AUG26 65.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 18.54 +0.49 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.55 +0.49 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.56 +0.50 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.56 +0.49 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.57 +0.50 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.58 +0.50 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.59 +0.51 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.60 +0.51 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.70 +0.60 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.72 +0.66 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.75 +0.67 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.41 +0.57 19 0 60 0
29SEP26 55.00 C 4.18 4.18 4.18 4.21 +0.52 18 15 49 0
29SEP26 57.50 C 2.53 2.53 2.53 2.58 +0.42 18 15 93 0
29SEP26 60.00 C 0.00 0.00 0.00 1.43 +0.27 19 0 165 0
29SEP26 62.50 C 0.00 0.00 0.00 0.75 +0.20 19 0 153 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 +0.11 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.05 19 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.57 +0.50 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.58 +0.50 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.59 +0.50 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.60 +0.50 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.71 +0.60 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.73 +0.59 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.77 +0.59 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.48 +0.57 19 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.34 +0.50 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.78 +0.41 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.69 +0.29 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.98 +0.23 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.51 +0.15 19 0 15 0
29OCT26 67.50 C 0.00 0.00 0.00 0.24 +0.08 19 0 0 0
29OCT26 70.00 C 0.21 0.21 0.21 0.11 +0.04 19 15 15 +15
29OCT26 72.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.55 +0.49 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.56 +0.50 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.56 +0.49 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.57 +0.50 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.58 +0.50 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.59 +0.50 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.62 +0.50 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.73 +0.58 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.78 +0.57 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.80 +0.62 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.64 +0.61 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.81 +0.52 17 0 30 0
30DEC26 57.50 C 3.40 3.40 3.40 3.34 +0.42 17 5 11 -1
30DEC26 60.00 C 2.17 2.17 2.17 2.19 +0.25 17 4 16 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.41 +0.21 18 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.84 +0.14 18 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.48 +0.10 18 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 +0.06 18 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.03 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.80 +0.59 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.83 +0.59 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.88 +0.67 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.93 +0.73 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.98 +0.70 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.96 +0.55 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.09 +0.54 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.34 +0.65 18 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.32 +0.59 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.57 +0.52 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.10 +0.43 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.94 +0.34 17 1 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.04 +0.22 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 +0.15 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.87 +0.11 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.55 +0.09 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 +0.05 17 0 20 0
30MAR27 75.00 C 0.41 0.41 0.41 0.19 +0.02 17 8 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 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 16.04 +0.59 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.09 +0.67 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.14 +0.74 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.20 +0.71 16 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.28 +0.72 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.38 +0.38 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.76 +0.81 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.69 +0.57 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.86 +0.51 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.27 +0.49 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.88 +0.42 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.74 +0.37 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.81 +0.32 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.07 +0.27 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.50 +0.22 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.07 +0.18 18 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.75 +0.14 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.51 +0.09 18 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.37 +0.08 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.25 +0.06 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.16 +0.04 18 0 0 0
TOTAL CALL 121 3,338 -7
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 52.50 P 0.03 0.03 0.03 0.01 -0.02 20 2 104 0
30JUL26 55.00 P 0.14 0.14 0.11 0.12 -0.10 20 40 375 -10
30JUL26 57.50 P 0.73 0.73 0.68 0.68 -0.29 20 41 235 +8
30JUL26 60.00 P 0.00 0.00 0.00 2.07 -0.49 21 4 112 -2
30JUL26 62.50 P 0.00 0.00 0.00 4.10 -0.58 20 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 6.55 -0.60 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 9.05 -0.60 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.64 -0.80 47 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.14 -0.80 54 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.64 -0.80 60 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.14 -0.80 67 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.64 -0.80 73 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.14 -0.80 78 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.64 -0.79 84 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.14 -0.79 89 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.64 -0.79 94 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.11 -0.04 19 0 153 0
28AUG26 55.00 P 0.42 0.47 0.42 0.43 -0.13 19 25 180 0
28AUG26 57.50 P 1.28 1.28 1.11 1.19 -0.26 20 37 65 -2
28AUG26 60.00 P 0.00 0.00 0.00 2.54 -0.41 20 1 201 +1
28AUG26 62.50 P 0.00 0.00 0.00 4.33 -0.51 19 0 74 0
28AUG26 65.00 P 0.00 0.00 0.00 6.58 -0.58 19 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.05 -0.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.64 -0.80 32 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.14 -0.80 37 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.64 -0.80 42 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.14 -0.80 46 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.64 -0.80 50 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.14 -0.80 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.64 -0.79 58 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.14 -0.79 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.64 -0.79 65 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 20 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.38 -0.04 20 0 78 0
29SEP26 55.00 P 0.00 0.00 0.00 0.89 -0.16 19 0 80 0
29SEP26 57.50 P 1.81 1.94 1.81 1.89 -0.26 19 17 81 -1
29SEP26 60.00 P 0.00 0.00 0.00 3.36 -0.38 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.15 -0.58 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.28 -0.50 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 9.60 -0.55 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.21 -0.72 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.65 -0.74 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.11 -0.76 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.60 -0.75 35 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.08 -0.76 37 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.56 -0.76 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.05 -0.76 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.54 -0.76 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.03 -0.76 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29OCT26 52.50 P 0.54 0.54 0.38 0.50 -0.06 18 78 51 +48
29OCT26 55.00 P 1.05 1.05 1.05 1.09 -0.16 18 15 15 +15
29OCT26 57.50 P 2.12 2.12 2.12 2.09 -0.28 18 8 11 +8
29OCT26 60.00 P 0.00 0.00 0.00 3.55 -0.38 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.31 -0.56 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.38 -0.48 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.66 -0.52 19 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.23 -0.73 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.66 -0.74 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.12 -0.75 28 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.60 -0.75 31 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.08 -0.76 33 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 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.03 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 -0.05 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.70 -0.09 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.35 -0.17 17 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 2.40 -0.31 17 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 3.81 -0.44 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.61 -0.50 18 0 17 0
30DEC26 65.00 P 7.51 7.51 7.51 7.52 -0.48 17 10 10 +10
30DEC26 67.50 P 0.00 0.00 0.00 9.73 -0.82 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.26 -0.70 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.67 -0.74 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.12 -0.75 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.60 -0.75 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.08 -0.76 28 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.56 -0.76 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.05 -0.76 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.54 -0.76 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.03 -0.76 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 -0.04 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.37 -0.06 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.50 -0.08 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 -0.13 16 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 1.68 -0.19 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.68 -0.29 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.07 -0.42 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.81 -0.50 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.69 -0.49 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.84 -0.71 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.30 -0.70 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.69 -0.73 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.13 -0.74 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.60 -0.75 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.08 -0.76 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.56 -0.76 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.05 -0.76 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.54 -0.76 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.03 -0.76 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.25 -0.01 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.57 -0.03 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.92 -0.04 18 0 42 0
29JUN27 52.50 P 0.00 0.00 0.00 1.54 -0.07 18 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 2.39 -0.10 18 0 18 0
29JUN27 57.50 P 3.88 3.88 3.88 3.48 -0.18 18 10 17 0
29JUN27 60.00 P 0.00 0.00 0.00 4.86 -0.25 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 6.49 -0.32 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.37 -0.38 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.45 -0.44 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.69 -0.51 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.07 -0.55 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.53 -0.58 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.87 -0.71 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.23 -0.72 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.62 -0.72 26 0 0 0
TOTAL PUT 288 3,324 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.14
30JUL26 15.00 C 0.00 0.00 0.00 5.20 +0.41 68 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.67 +0.36 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.21 +0.40 58 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.67 +0.36 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.25 +0.43 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.68 +0.34 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.21 +0.33 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.76 +0.30 32 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 1.35 +0.25 32 0 230 0
30JUL26 19.50 C 1.01 1.08 0.95 0.96 +0.20 30 17 375 -1
30JUL26 20.00 C 0.52 0.76 0.52 0.68 +0.17 31 49 1,009 +4
30JUL26 21.00 C 0.21 0.40 0.21 0.29 +0.09 32 23 680 +4
30JUL26 22.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 1,024 0
30JUL26 23.00 C 0.05 0.05 0.05 0.03 +0.01 32 15 346 0
30JUL26 24.00 C 0.03 0.03 0.03 0.01 0.00 34 15 139 -15
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.20 +0.32 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.74 +0.35 62 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.23 +0.35 54 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.74 +0.42 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.25 +0.41 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.71 +0.34 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.25 +0.32 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.82 +0.30 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.43 +0.25 33 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.13 +0.25 35 0 81 0
28AUG26 20.00 C 0.88 0.88 0.88 0.83 +0.18 34 15 212 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.43 +0.11 34 0 132 0
28AUG26 22.00 C 0.28 0.28 0.28 0.21 +0.07 34 10 169 +10
28AUG26 23.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 63 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 126 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.24 +0.36 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.74 +0.35 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.23 +0.35 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.74 +0.42 44 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.25 +0.40 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 +0.33 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.27 +0.30 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.87 +0.28 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.51 +0.22 32 0 20 0
29SEP26 19.50 C 1.38 1.38 1.38 1.23 +0.22 33 15 127 0
29SEP26 20.00 C 1.04 1.04 1.04 0.97 +0.19 33 15 105 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.58 +0.12 32 0 262 0
29SEP26 22.00 C 0.41 0.41 0.41 0.34 +0.08 32 15 655 0
29SEP26 23.00 C 0.26 0.26 0.26 0.19 +0.04 32 15 173 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 48 0
29SEP26 27.00 C 0.07 0.07 0.07 0.02 +0.01 33 1 475 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.74 +0.35 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.23 +0.35 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.75 +0.39 40 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.27 +0.38 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.78 +0.32 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.37 +0.29 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.00 +0.26 33 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 1.68 +0.28 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.40 +0.25 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.13 +0.17 33 0 45 0
29OCT26 21.00 C 0.00 0.00 0.00 0.78 +0.14 33 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.54 +0.11 33 0 51 0
29OCT26 23.00 C 0.00 0.00 0.00 0.36 +0.08 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.25 +0.06 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.16 +0.04 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.25 +0.37 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.74 +0.35 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.25 +0.37 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.77 +0.36 35 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.32 +0.35 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.87 +0.29 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.51 +0.27 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.19 +0.24 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.91 +0.22 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.62 +0.21 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.40 +0.17 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.06 +0.15 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.78 +0.10 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.57 +0.06 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.43 +0.08 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 +0.05 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 +0.04 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.25 +0.37 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.76 +0.36 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.28 +0.34 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.85 +0.33 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.45 +0.31 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.10 +0.21 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.81 +0.20 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.54 +0.19 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.23 +0.12 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.00 +0.10 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.79 +0.09 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.43 +0.12 30 500 620 +500
30MAR27 22.00 C 0.00 0.00 0.00 1.14 +0.10 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.90 +0.08 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.71 +0.07 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.57 +0.07 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.44 +0.05 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 +0.03 31 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.28 +0.34 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.83 +0.32 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.42 +0.31 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.05 +0.30 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.72 +0.29 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.41 +0.28 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.12 +0.24 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.82 +0.15 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.58 +0.14 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.34 +0.11 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.16 +0.14 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.76 +0.09 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.50 +0.17 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.24 +0.15 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.01 +0.11 31 0 0 0
29JUN27 25.00 C 0.88 0.88 0.88 0.83 +0.10 31 1 16 +1
29JUN27 26.00 C 0.00 0.00 0.00 0.67 +0.06 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.55 +0.06 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
TOTAL CALL 706 8,606 +548
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 244 0
30JUL26 18.50 P 0.00 0.00 0.00 0.09 -0.06 32 0 228 0
30JUL26 19.00 P 0.00 0.00 0.00 0.18 -0.10 32 0 251 0
30JUL26 19.50 P 0.00 0.00 0.00 0.32 -0.14 32 0 267 0
30JUL26 20.00 P 0.66 0.66 0.66 0.52 -0.19 32 1 536 +1
30JUL26 21.00 P 0.00 0.00 0.00 1.12 -0.31 32 0 1,187 0
30JUL26 22.00 P 0.00 0.00 0.00 1.93 -0.33 31 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 2.92 -0.34 41 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.88 -0.38 43 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.88 -0.38 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.88 -0.38 59 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.88 -0.38 65 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.88 -0.38 72 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.88 -0.38 79 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.88 -0.38 85 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.88 -0.38 91 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 16.00 P 0.07 0.07 0.07 0.07 -0.02 34 3 40 0
28AUG26 16.50 P 0.15 0.15 0.15 0.12 -0.04 34 20 85 +20
28AUG26 17.00 P 0.00 0.00 0.00 0.20 -0.05 34 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.31 -0.07 34 0 51 0
28AUG26 18.00 P 0.00 0.00 0.00 0.46 -0.07 34 0 64 0
28AUG26 18.50 P 0.55 0.55 0.55 0.64 -0.12 34 1 82 +1
28AUG26 19.00 P 0.00 0.00 0.00 0.85 -0.15 33 0 143 0
28AUG26 19.50 P 0.00 0.00 0.00 1.11 -0.19 33 0 196 0
28AUG26 20.00 P 1.32 1.32 1.32 1.41 -0.22 33 1 231 +1
28AUG26 21.00 P 0.00 0.00 0.00 2.15 -0.27 33 0 296 0
28AUG26 22.00 P 0.00 0.00 0.00 2.99 -0.31 33 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 3.82 -0.40 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.82 -0.29 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.79 -0.31 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 6.75 -0.33 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.74 -0.35 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.87 -0.20 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.82 -0.25 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.76 -0.31 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.76 -0.30 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.05 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.06 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 -0.08 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 -0.10 32 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 -0.12 32 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 1.04 -0.13 32 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.30 -0.16 32 0 44 0
29SEP26 20.00 P 1.56 1.56 1.56 1.57 -0.21 31 15 130 +15
29SEP26 21.00 P 0.00 0.00 0.00 2.24 -0.31 30 0 412 0
29SEP26 22.00 P 0.00 0.00 0.00 3.10 -0.28 32 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.96 -0.31 31 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 4.87 -0.33 29 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 5.83 -0.29 23 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.80 -0.29 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.78 -0.39 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.87 -0.27 45 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.82 -0.31 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.76 -0.37 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.76 -0.37 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.70 -0.43 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.70 -0.42 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.70 -0.42 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.70 -0.42 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.70 -0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.70 -0.41 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.28 -0.05 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.36 -0.09 33 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.52 -0.08 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.68 -0.09 34 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.87 -0.11 34 0 30 0
29OCT26 18.50 P 0.00 0.00 0.00 1.08 -0.13 34 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 1.33 -0.15 35 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 1.60 -0.18 34 0 70 0
29OCT26 20.00 P 0.00 0.00 0.00 1.90 -0.20 35 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.52 -0.30 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.31 -0.29 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.15 -0.31 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.04 -0.33 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.97 -0.33 37 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.96 -0.35 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.90 -0.35 40 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.87 -0.38 40 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.82 -0.39 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.83 -0.36 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 -0.04 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 2 0
30DEC26 16.50 P 0.55 0.55 0.55 0.56 -0.07 32 10 62 -10
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.08 33 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 -0.11 32 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 1.09 -0.11 33 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 -0.13 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.56 -0.05 33 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.84 -0.11 33 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 2.13 -0.13 33 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.79 -0.23 33 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.53 -0.27 34 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 4.34 -0.30 34 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.20 -0.30 35 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.09 -0.32 36 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.01 -0.33 36 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.95 -0.37 37 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.90 -0.35 37 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.86 -0.35 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.83 -0.37 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.81 -0.37 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.80 -0.36 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.79 -0.35 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.77 -0.36 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.76 -0.36 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.75 -0.37 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.74 -0.37 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.09 31 0 17 0
30MAR27 16.00 P 0.65 0.65 0.65 0.64 -0.09 31 3 45 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.10 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.11 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.12 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.13 32 600 619 +600
30MAR27 18.50 P 0.00 0.00 0.00 1.60 -0.13 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.13 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.13 -0.14 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 2.42 -0.16 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.04 -0.22 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.75 -0.25 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.53 -0.27 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.35 -0.29 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.21 -0.30 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.10 -0.31 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.02 -0.32 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.94 -0.35 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.89 -0.36 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.86 -0.35 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.82 -0.37 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.91 -0.26 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.79 -0.37 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.77 -0.36 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.87 -0.25 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.75 -0.37 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.54 -0.08 31 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.08 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.81 -0.11 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.98 -0.11 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.16 -0.13 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.37 -0.13 31 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.58 -0.15 31 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.82 -0.15 31 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.07 -0.17 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 2.35 -0.17 31 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.65 -0.12 32 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 3.28 -0.18 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.94 -0.26 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.69 -0.28 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.47 -0.31 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.34 -0.28 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.21 -0.28 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.18 -0.21 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.00 -0.32 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.94 -0.32 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.89 -0.32 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.85 -0.34 32 0 0 0
TOTAL PUT 654 8,542 +631
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$ 385.00
10JUL26 270.00 C 0.00 0.00 0.00 115.00 +4.58 0 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 110.00 +4.58 0 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 105.00 +4.58 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 100.00 +4.58 0 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 95.00 +4.58 0 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 90.00 +4.58 0 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 85.00 +4.58 0 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 75.00 +4.57 0 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 65.00 +4.57 0 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 55.00 +4.57 0 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 45.00 +4.57 0 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 35.00 +4.56 0 0 0 -3
10JUL26 360.00 C 0.00 0.00 0.00 25.00 +4.53 0 0 0 -57
10JUL26 370.00 C 17.21 19.39 15.95 15.00 +4.35 0 166 0 -609
10JUL26 380.00 C 6.60 12.40 5.76 5.00 +2.79 0 469 0 -1,331
10JUL26 390.00 C 1.00 3.00 0.24 0.00 -0.36 0 2,138 972 -111
10JUL26 400.00 C 0.08 0.10 0.08 0.00 -0.09 0 169 262 +114
10JUL26 410.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
10JUL26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 111.13 +5.55 138 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 105.32 +4.74 99 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 100.96 +5.37 121 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 95.68 +5.09 106 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 91.42 +5.83 119 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 85.98 +5.38 103 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 75.99 +5.39 92 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 67.14 +6.53 99 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 55.19 +4.57 33 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 45.21 +4.55 33 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 35.27 +4.46 31 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 25.51 +4.71 29 0 0 0
17JUL26 370.00 C 19.00 19.35 16.99 16.58 +4.29 29 106 103 +40
17JUL26 380.00 C 11.00 12.08 8.07 8.19 +2.44 24 72 458 +4
17JUL26 390.00 C 4.60 7.00 3.39 3.18 +0.72 24 1,862 750 +88
17JUL26 400.00 C 1.40 2.80 1.00 1.01 +0.04 25 1,852 655 -278
17JUL26 410.00 C 0.55 1.00 0.51 0.33 -0.04 27 2,401 2,364 +2,312
17JUL26 420.00 C 0.47 0.47 0.30 0.10 -0.04 29 250 250 +250
17JUL26 430.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
17JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 47 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 187.50 +6.76 168 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 182.55 +6.80 164 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 177.59 +6.83 159 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 170.72 +4.95 113 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 167.62 +6.84 148 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 162.54 +6.76 142 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 155.71 +4.92 100 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 150.75 +4.95 97 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 145.76 +4.95 94 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 140.80 +4.98 91 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 137.62 +6.79 119 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 130.76 +4.92 82 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 127.68 +6.84 110 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 122.67 +6.82 105 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 115.83 +4.97 73 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 111.13 +5.26 76 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 105.57 +4.69 56 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 100.96 +5.07 66 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 98.30 +7.40 89 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 91.42 +5.51 66 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 85.98 +3.47 56 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 77.78 +6.83 69 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 67.52 +6.51 59 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 57.32 +6.19 50 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 47.24 +5.82 42 0 60 0
30JUL26 350.00 C 0.00 0.00 0.00 36.35 +4.30 28 0 263 0
30JUL26 360.00 C 0.00 0.00 0.00 27.26 +3.96 27 0 433 0
30JUL26 370.00 C 19.50 23.00 18.92 18.98 +3.87 25 252 1,417 +30
30JUL26 380.00 C 11.54 17.10 11.54 12.00 +2.94 24 624 3,178 -178
30JUL26 390.00 C 6.88 10.50 6.88 7.18 +1.93 25 788 7,484 +145
30JUL26 400.00 C 4.50 6.03 3.60 4.00 +1.10 25 986 12,572 +72
30JUL26 410.00 C 2.40 3.64 2.01 2.08 +0.55 26 900 3,778 +228
30JUL26 420.00 C 1.50 2.00 0.93 1.05 +0.26 27 791 4,055 -9
30JUL26 430.00 C 0.76 1.19 0.69 0.50 +0.07 27 653 2,855 +300
30JUL26 440.00 C 0.62 0.65 0.62 0.23 +0.02 28 79 1,506 +22
30JUL26 450.00 C 0.00 0.00 0.00 0.11 0.00 28 0 1,106 0
30JUL26 460.00 C 0.24 0.24 0.24 0.05 -0.01 29 5 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 0.01 -0.01 30 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
30JUL26 500.00 C 0.11 0.11 0.11 0.01 0.00 35 30 752 0
30JUL26 510.00 C 0.10 0.10 0.10 0.01 0.00 38 30 408 +30
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 40 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 187.50 +6.59 103 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 182.55 +6.32 100 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 177.59 +6.49 97 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 172.23 +6.24 89 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 167.62 +6.60 90 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 162.54 +6.49 86 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 157.35 +6.27 81 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 153.09 +6.74 84 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 146.17 +5.02 56 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 142.67 +6.49 75 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 137.62 +6.20 71 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 132.92 +6.48 71 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 128.08 +6.77 69 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 122.82 +6.40 64 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 117.15 +5.65 56 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 112.67 +6.22 57 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 107.26 +5.74 51 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 103.01 +6.52 54 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 98.30 +6.56 53 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 93.20 +7.28 50 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 88.48 +5.97 49 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 78.25 +6.60 43 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 68.72 +6.46 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 58.92 +6.07 35 0 0 0
28AUG26 340.00 C 54.70 54.70 54.70 48.02 +4.20 27 1 1 0
28AUG26 350.00 C 0.00 0.00 0.00 39.31 +3.96 26 0 64 0
28AUG26 360.00 C 31.88 32.00 31.62 32.00 +4.69 28 61 541 +26
28AUG26 370.00 C 20.48 27.00 20.48 24.39 +3.91 26 2 2,255 -1
28AUG26 380.00 C 19.50 21.04 17.92 17.95 +3.13 25 258 1,796 +76
28AUG26 390.00 C 14.20 15.70 12.56 12.76 +2.17 25 167 1,165 +32
28AUG26 400.00 C 10.00 11.80 9.80 9.22 +1.90 26 331 2,900 +113
28AUG26 410.00 C 6.90 8.66 6.60 6.42 +1.36 26 403 2,533 +153
28AUG26 420.00 C 5.25 5.75 4.86 4.49 +0.96 27 337 5,381 -18
28AUG26 430.00 C 3.47 4.17 3.13 3.05 +0.73 27 455 2,904 +254
28AUG26 440.00 C 2.49 2.90 2.49 2.06 +0.55 27 177 1,810 +91
28AUG26 450.00 C 1.77 2.29 1.74 1.38 +0.41 28 990 3,539 +733
28AUG26 460.00 C 1.40 1.69 1.31 0.92 +0.31 28 271 5,420 +217
28AUG26 470.00 C 1.15 1.15 1.15 0.61 +0.22 29 1 1,138 +1
28AUG26 480.00 C 0.00 0.00 0.00 0.41 +0.17 29 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.27 +0.12 30 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.18 +0.09 30 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.12 +0.06 30 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 187.77 +6.48 91 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 182.55 +6.24 85 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 177.59 +6.25 83 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 173.15 +6.79 84 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 168.10 +6.72 81 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 162.87 +6.47 76 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 157.35 +5.92 69 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 153.51 +7.06 75 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 146.17 +4.70 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 143.46 +6.97 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 137.62 +6.10 61 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 132.92 +6.38 61 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 128.08 +6.77 59 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 122.82 +6.24 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 117.15 +5.65 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 113.65 +7.20 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.70 +7.03 53 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.52 +7.03 49 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 98.30 +6.55 46 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 94.12 +8.09 47 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 89.04 +6.53 44 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 78.98 +7.33 40 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 69.10 +6.52 36 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 59.50 +6.15 32 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 50.31 +5.73 30 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 40.47 +4.01 26 0 354 0
29SEP26 360.00 C 29.60 29.60 29.60 32.80 +4.20 25 5 908 +5
29SEP26 370.00 C 28.00 28.00 27.28 25.84 +3.70 25 22 778 +11
29SEP26 380.00 C 21.00 22.44 20.58 20.02 +3.23 25 560 2,087 +125
29SEP26 390.00 C 16.70 18.60 15.03 15.03 +2.31 25 698 2,754 +42
29SEP26 400.00 C 11.54 13.82 11.50 11.60 +2.02 25 405 4,711 +42
29SEP26 410.00 C 9.24 10.40 8.42 8.42 +1.26 25 752 4,534 +88
29SEP26 420.00 C 6.91 8.12 6.50 6.41 +1.09 26 118 4,443 -2
29SEP26 430.00 C 5.08 6.19 5.00 4.67 +0.73 26 131 2,813 +72
29SEP26 440.00 C 3.97 4.43 3.97 3.38 +0.38 26 195 5,575 -71
29SEP26 450.00 C 3.16 3.45 2.95 2.47 +0.23 27 204 6,933 +40
29SEP26 460.00 C 2.41 2.65 2.32 1.79 +0.12 27 143 1,172 +73
29SEP26 470.00 C 0.00 0.00 0.00 1.28 +0.04 27 0 2,192 0
29SEP26 480.00 C 1.63 1.90 1.63 0.90 0.00 27 250 2,385 +200
29SEP26 490.00 C 1.40 1.40 1.40 0.66 -0.02 28 10 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.46 -0.05 28 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.25 -0.04 29 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 514 0
29SEP26 560.00 C 0.64 0.64 0.64 0.07 -0.03 30 30 246 0
29SEP26 570.00 C 0.60 0.60 0.60 0.05 -0.03 30 30 527 -30
29SEP26 580.00 C 0.57 0.57 0.57 0.04 -0.02 31 30 633 -30
29SEP26 590.00 C 0.52 0.56 0.52 0.03 -0.02 31 90 320 -30
29SEP26 600.00 C 0.54 0.55 0.54 0.02 -0.02 31 60 688 -60
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 118.61 +7.00 50 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 113.65 +7.01 48 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 108.70 +7.03 46 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 103.52 +6.81 44 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 98.98 +7.21 43 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 94.13 +7.29 42 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 89.22 +6.71 40 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 79.32 +7.67 36 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 69.67 +6.75 33 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 60.39 +6.41 31 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 51.60 +5.99 29 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 42.15 +4.22 26 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 34.90 +3.85 25 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 28.31 +3.69 25 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 22.62 +3.12 25 0 397 0
29OCT26 390.00 C 0.00 0.00 0.00 17.92 +2.63 25 0 144 0
29OCT26 400.00 C 0.00 0.00 0.00 14.16 +2.27 25 0 210 0
29OCT26 410.00 C 13.04 13.04 13.04 11.09 +1.76 25 1 99 0
29OCT26 420.00 C 9.23 10.45 9.23 8.48 +1.20 25 46 574 +4
29OCT26 430.00 C 8.00 8.00 7.20 6.39 +0.73 25 4 128 0
29OCT26 440.00 C 6.59 6.59 6.59 4.75 +0.45 25 2 140 0
29OCT26 450.00 C 5.05 5.35 4.75 3.47 +0.24 25 16 162 +12
29OCT26 460.00 C 3.70 3.95 3.70 2.49 +0.11 25 31 71 +31
29OCT26 470.00 C 0.00 0.00 0.00 1.81 +0.05 25 0 0 0
29OCT26 480.00 C 2.62 2.62 2.62 1.29 -0.03 25 1 9 +1
29OCT26 490.00 C 0.00 0.00 0.00 0.90 -0.06 25 0 166 0
29OCT26 500.00 C 0.00 0.00 0.00 0.61 -0.09 25 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 188.65 +7.36 70 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 182.55 +6.24 62 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 177.59 +6.25 60 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 173.15 +6.79 61 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 168.10 +6.72 59 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 162.87 +6.47 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 158.08 +6.65 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 153.51 +7.06 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 149.14 +7.67 54 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 143.46 +6.97 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 137.62 +6.10 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 133.32 +6.78 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 128.35 +7.04 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 122.82 +6.24 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 118.61 +6.95 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 114.13 +7.40 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 109.33 +7.50 39 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 104.62 +7.91 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 99.55 +7.78 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 94.75 +7.75 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 89.93 +7.42 34 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 80.53 +7.00 32 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 71.54 +6.46 30 0 6 0
30DEC26 330.00 C 66.50 66.50 66.50 63.02 +6.00 29 2 12 0
30DEC26 340.00 C 59.00 59.00 59.00 55.03 +4.00 28 10 355 0
30DEC26 350.00 C 50.00 50.00 50.00 46.36 +3.70 26 3 91 0
30DEC26 360.00 C 0.00 0.00 0.00 39.88 +3.43 25 0 302 0
30DEC26 370.00 C 35.83 37.96 35.83 33.98 +3.47 25 45 691 0
30DEC26 380.00 C 31.60 32.80 31.60 28.78 +3.14 25 7 1,166 -7
30DEC26 390.00 C 25.50 26.66 25.50 24.19 +2.76 25 2 1,795 0
30DEC26 400.00 C 21.85 23.00 21.85 20.26 +2.17 25 392 4,781 +384
30DEC26 410.00 C 18.64 18.64 17.00 16.92 +1.48 25 8 3,361 +2
30DEC26 420.00 C 15.80 15.80 15.80 14.11 +0.90 26 2 4,333 -2
30DEC26 430.00 C 12.20 12.73 11.70 11.77 +0.30 26 75 1,331 0
30DEC26 440.00 C 10.18 11.50 10.18 9.82 -0.07 26 44 966 -12
30DEC26 450.00 C 8.50 9.20 8.28 8.20 -0.46 26 958 2,364 +559
30DEC26 460.00 C 0.00 0.00 0.00 6.90 -0.59 27 0 4,331 0
30DEC26 470.00 C 6.88 6.88 6.00 5.73 -0.93 27 5 812 +4
30DEC26 480.00 C 0.00 0.00 0.00 4.74 -1.09 27 0 469 0
30DEC26 490.00 C 4.82 4.82 4.82 3.91 -1.28 27 50 343 +50
30DEC26 500.00 C 3.91 4.20 3.91 3.24 -1.42 27 201 1,371 +201
30DEC26 510.00 C 0.00 0.00 0.00 2.68 -1.45 28 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 2.20 -1.53 28 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.84 -1.57 28 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.49 -1.60 28 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 1.23 -1.64 28 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 1.02 -1.64 28 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.84 -1.64 29 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.71 -1.59 29 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.59 -1.53 29 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.49 -1.46 29 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 0.42 -1.44 29 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.35 -1.41 30 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.29 -1.39 30 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 188.65 +7.36 56 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 182.55 +6.24 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 177.59 +6.25 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 173.15 +6.79 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 168.10 +6.72 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 162.87 +6.47 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 158.08 +6.56 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 153.51 +7.06 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 149.14 +7.66 43 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 143.46 +6.92 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 139.17 +7.54 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 134.42 +7.88 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 129.72 +8.41 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 125.01 +8.43 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 120.46 +8.63 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 115.77 +8.50 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 111.10 +7.24 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 105.33 +6.36 31 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 101.95 +7.37 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.52 +7.27 31 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 92.12 +6.15 29 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 84.80 +6.85 30 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 76.79 +6.30 29 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 67.59 +4.32 27 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 62.06 +5.55 28 0 855 0
30MAR27 350.00 C 0.00 0.00 0.00 53.71 +3.40 26 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 47.59 +1.83 26 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 40.81 +2.85 25 0 1,367 0
30MAR27 380.00 C 36.61 39.52 36.59 35.69 +2.42 25 265 1,358 +239
30MAR27 390.00 C 0.00 0.00 0.00 31.23 +2.34 25 0 391 0
30MAR27 400.00 C 27.50 29.42 27.50 27.37 +1.90 25 6 2,931 0
30MAR27 410.00 C 0.00 0.00 0.00 23.95 +1.77 25 0 3,527 0
30MAR27 420.00 C 22.00 22.00 19.91 20.93 +1.38 25 19 2,584 -18
30MAR27 430.00 C 0.00 0.00 0.00 18.21 +1.24 26 0 386 0
30MAR27 440.00 C 0.00 0.00 0.00 15.86 +0.91 26 0 319 0
30MAR27 450.00 C 13.43 13.43 13.43 13.76 +0.82 26 30 628 +5
30MAR27 460.00 C 11.78 13.27 11.78 11.94 +0.53 26 250 401 +240
30MAR27 470.00 C 10.92 10.92 10.92 10.37 +0.44 26 30 352 -30
30MAR27 480.00 C 9.21 9.21 9.21 8.92 +0.23 26 50 362 0
30MAR27 490.00 C 0.00 0.00 0.00 7.78 +0.15 27 0 631 0
30MAR27 500.00 C 7.03 7.80 7.03 6.86 +0.28 27 12 289 -9
30MAR27 510.00 C 0.00 0.00 0.00 5.99 +0.14 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.33 +0.21 27 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 4.43 -0.02 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.00 +0.03 28 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 3.44 -0.15 28 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.96 -0.25 28 0 404 0
30MAR27 570.00 C 3.60 3.60 3.60 2.60 -0.29 28 32 32 +32
30MAR27 580.00 C 0.00 0.00 0.00 2.24 -0.33 28 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.92 -0.33 28 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.65 -0.34 28 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.47 -0.39 29 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.25 -0.51 29 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.11 -0.57 29 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 120.46 +6.12 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 115.77 +7.15 27 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 111.10 +5.51 26 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 105.67 +4.36 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 101.95 +4.86 25 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 97.52 +4.57 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 94.67 +5.79 26 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 87.11 +6.13 26 0 0 0
29JUN27 320.00 C 81.00 81.00 81.00 78.94 +5.86 25 2 2 0
29JUN27 330.00 C 0.00 0.00 0.00 70.87 +4.53 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 63.72 +3.70 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 58.04 +3.79 25 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 51.53 +2.73 24 0 130 0
29JUN27 370.00 C 0.00 0.00 0.00 46.48 +2.72 24 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 41.51 +2.35 24 0 288 0
29JUN27 390.00 C 39.60 39.60 39.60 37.21 +2.33 25 1 116 0
29JUN27 400.00 C 34.20 34.20 31.60 33.01 +1.67 25 50 120 +26
29JUN27 410.00 C 0.00 0.00 0.00 29.92 +1.83 25 0 164 0
29JUN27 420.00 C 26.02 28.51 26.00 26.84 +1.67 25 250 1,773 +155
29JUN27 430.00 C 0.00 0.00 0.00 24.40 +1.79 26 0 230 0
29JUN27 440.00 C 21.10 21.10 21.10 22.01 +1.87 26 30 455 +30
29JUN27 450.00 C 19.50 20.00 19.50 19.93 +1.74 26 21 210 +20
29JUN27 460.00 C 0.00 0.00 0.00 18.14 +1.89 27 0 163 0
29JUN27 470.00 C 0.00 0.00 0.00 16.36 +1.77 27 0 69 0
29JUN27 480.00 C 0.00 0.00 0.00 14.95 +1.78 27 0 110 0
29JUN27 490.00 C 0.00 0.00 0.00 13.67 +1.92 28 0 55 0
29JUN27 500.00 C 10.93 11.00 10.93 12.40 +1.79 28 2 50 +1
29JUN27 510.00 C 0.00 0.00 0.00 11.35 +1.74 28 0 1 0
29JUN27 520.00 C 0.00 0.00 0.00 10.47 +1.86 29 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 9.61 +1.85 29 0 314 0
TOTAL CALL 24,765 222,181 +5,129
10JUL26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
10JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
10JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 155 0
10JUL26 340.00 P 0.01 0.01 0.01 0.00 -0.01 0 20 99 0
10JUL26 350.00 P 0.01 0.01 0.01 0.00 -0.01 0 39 193 0
10JUL26 360.00 P 0.04 0.04 0.01 0.00 -0.04 0 30 473 -20
10JUL26 370.00 P 0.00 0.00 0.00 0.00 -0.22 0 0 1,101 0
10JUL26 380.00 P 0.05 0.10 0.05 0.00 -1.91 0 51 797 -46
10JUL26 390.00 P 2.50 4.26 0.53 5.00 -5.21 0 1,087 0 -63
10JUL26 400.00 P 12.86 14.25 9.15 15.00 -5.10 0 191 0 -31
10JUL26 410.00 P 19.43 19.95 19.42 25.00 -4.62 0 79 0 0
10JUL26 420.00 P 0.00 0.00 0.00 35.00 -4.61 0 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 45.00 -4.60 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 55.00 -4.60 0 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 65.00 -6.53 0 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 75.00 -6.61 0 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 85.00 -6.69 0 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 95.00 -6.67 0 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 105.00 -6.63 0 0 0 0
10JUL26 500.00 P 0.00 0.00 0.00 115.00 -6.78 0 0 0 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
17JUL26 330.00 P 0.10 0.10 0.10 0.01 0.00 38 30 30 +30
17JUL26 340.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 72 0
17JUL26 350.00 P 0.21 0.21 0.21 0.07 -0.11 31 20 22 0
17JUL26 360.00 P 0.27 0.32 0.26 0.31 -0.33 29 34 165 -10
17JUL26 370.00 P 1.00 1.00 0.70 1.05 -0.93 27 181 492 +89
17JUL26 380.00 P 2.57 3.01 1.49 3.14 -2.15 25 663 419 +46
17JUL26 390.00 P 6.03 7.50 4.35 7.64 -4.23 22 331 255 +181
17JUL26 400.00 P 14.10 15.01 11.38 15.47 -5.12 22 150 120 +120
17JUL26 410.00 P 20.57 20.57 20.57 25.18 -4.65 27 30 30 +30
17JUL26 420.00 P 0.00 0.00 0.00 35.01 -4.63 28 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 45.00 -4.60 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 55.00 -4.60 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 65.00 -6.68 0 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 75.00 -6.67 0 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 85.00 -6.69 0 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 95.00 -6.67 0 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 105.00 -6.63 0 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 115.00 -6.78 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30JUL26 280.00 P 0.10 0.10 0.10 0.01 0.00 44 19 35 +14
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 35 0 890 0
30JUL26 310.00 P 0.00 0.00 0.00 0.02 0.00 33 10 515 0
30JUL26 320.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 742 0
30JUL26 330.00 P 0.33 0.33 0.33 0.11 -0.06 29 10 1,245 -10
30JUL26 340.00 P 0.49 0.50 0.43 0.32 -0.14 29 73 1,429 -20
30JUL26 350.00 P 0.90 0.90 0.63 0.79 -0.26 28 72 2,529 -15
30JUL26 360.00 P 1.21 1.53 1.00 1.70 -0.53 27 775 2,504 +37
30JUL26 370.00 P 3.46 3.46 1.95 3.50 -0.94 26 899 3,376 +56
30JUL26 380.00 P 5.12 6.11 4.04 6.53 -2.02 25 1,185 3,023 +32
30JUL26 390.00 P 9.40 11.41 8.06 11.37 -3.21 24 469 5,731 +31
30JUL26 400.00 P 20.00 20.00 13.20 17.94 -4.75 24 1,229 5,686 -155
30JUL26 410.00 P 25.00 25.00 25.00 26.55 -4.14 26 5 2,787 +5
30JUL26 420.00 P 32.00 32.90 29.00 35.59 -4.42 26 15 1,141 -3
30JUL26 430.00 P 45.33 45.33 41.81 45.16 -4.53 27 82 389 +19
30JUL26 440.00 P 0.00 0.00 0.00 55.01 -4.59 28 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 65.00 -6.68 0 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 75.00 -6.67 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 85.03 -6.66 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 95.00 -6.67 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 105.06 -6.57 49 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 115.08 -6.70 53 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 125.02 -5.61 54 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 135.00 -6.08 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 145.02 -6.06 60 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 155.00 -6.83 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 165.00 -6.04 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 175.00 -5.73 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 185.00 -5.79 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 195.04 -6.01 76 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 205.00 -6.82 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 215.00 -6.81 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 225.00 -6.16 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 235.00 -5.83 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 245.02 -6.14 88 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 435 0
28AUG26 300.00 P 0.51 0.51 0.51 0.09 -0.03 28 5 459 -5
28AUG26 310.00 P 0.00 0.00 0.00 0.21 -0.06 28 0 1,465 0
28AUG26 320.00 P 0.90 1.03 0.90 0.45 -0.13 27 45 569 +45
28AUG26 330.00 P 1.21 1.21 1.17 0.92 -0.22 27 48 975 +7
28AUG26 340.00 P 1.67 2.06 1.67 1.72 -0.40 27 53 1,956 +19
28AUG26 350.00 P 2.57 3.07 2.40 3.02 -0.65 27 161 8,580 +145
28AUG26 360.00 P 4.19 4.85 3.65 4.85 -0.92 26 197 4,410 +43
28AUG26 370.00 P 6.40 6.81 5.90 7.45 -1.35 25 149 2,439 +43
28AUG26 380.00 P 9.70 10.95 8.71 11.09 -2.32 25 83 3,988 +21
28AUG26 390.00 P 16.18 16.20 13.70 16.20 -2.83 25 105 3,840 +45
28AUG26 400.00 P 21.25 21.25 19.10 22.25 -3.39 25 311 2,508 +129
28AUG26 410.00 P 28.00 28.00 25.85 30.00 -3.42 26 83 1,836 +49
28AUG26 420.00 P 0.00 0.00 0.00 38.11 -3.69 26 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 46.81 -3.64 27 0 1,069 0
28AUG26 440.00 P 0.00 0.00 0.00 55.95 -4.16 27 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 65.43 -6.25 28 0 120 0
28AUG26 460.00 P 0.00 0.00 0.00 75.14 -6.53 28 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 85.03 -6.66 29 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 95.00 -6.67 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 105.06 -6.57 35 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 115.08 -6.70 38 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 125.02 -5.61 39 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 135.00 -6.08 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 145.02 -6.31 43 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 155.00 -6.83 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 165.00 -6.04 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 175.00 -6.33 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 185.00 -5.79 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 195.04 -6.01 54 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 205.00 -6.82 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 215.00 -6.81 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 225.00 -6.33 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 235.00 -6.33 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 245.02 -6.14 62 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29SEP26 270.00 P 0.53 0.53 0.53 0.07 +0.02 28 10 12 +10
29SEP26 275.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 90 0
29SEP26 280.00 P 0.73 0.73 0.73 0.14 +0.01 28 7 64 -7
29SEP26 285.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 0.29 +0.02 27 0 310 0
29SEP26 295.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 233 0
29SEP26 300.00 P 1.14 1.17 1.14 0.55 0.00 27 150 798 -16
29SEP26 310.00 P 0.00 0.00 0.00 1.02 -0.03 27 0 1,122 0
29SEP26 320.00 P 2.18 2.27 2.18 1.76 -0.10 27 16 4,599 -8
29SEP26 330.00 P 3.00 3.23 2.69 2.88 -0.21 26 59 4,862 +43
29SEP26 340.00 P 4.05 4.05 3.69 4.49 -0.40 26 83 2,463 +79
29SEP26 350.00 P 6.18 6.39 5.10 6.39 -1.05 25 73 5,007 +18
29SEP26 360.00 P 8.48 9.41 7.60 9.41 -1.24 26 120 3,569 -75
29SEP26 370.00 P 11.57 13.11 10.88 12.74 -1.83 25 815 6,328 -47
29SEP26 380.00 P 15.86 17.85 15.13 17.78 -2.22 25 183 4,157 -18
29SEP26 390.00 P 21.15 22.87 20.00 23.01 -3.11 25 226 5,353 -161
29SEP26 400.00 P 27.44 27.44 26.28 29.62 -3.20 25 66 4,734 +4
29SEP26 410.00 P 32.75 33.30 32.75 36.94 -3.76 25 35 4,265 -30
29SEP26 420.00 P 43.68 45.00 41.68 44.87 -4.63 26 9 3,792 -6
29SEP26 430.00 P 0.00 0.00 0.00 53.29 -4.12 26 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 60.24 -6.15 20 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 69.11 -8.77 0 0 404 0
29SEP26 460.00 P 76.98 76.98 76.89 78.62 -7.62 0 7 288 -5
29SEP26 470.00 P 0.00 0.00 0.00 87.48 -10.01 0 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 98.46 -4.66 0 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 106.63 -10.16 0 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 120.29 -2.91 35 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 130.65 -2.20 39 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 140.01 -6.30 38 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 149.91 -5.99 39 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 159.60 -6.24 39 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 169.60 -6.17 41 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 179.69 -6.04 43 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 189.52 -6.16 44 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 199.59 -6.04 46 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 209.14 -6.43 44 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 217.32 -8.22 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 227.09 -8.39 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 239.24 -6.19 51 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 249.02 -6.36 50 0 0 0
29OCT26 270.00 P 0.77 0.77 0.76 0.23 +0.12 28 25 35 +25
29OCT26 275.00 P 0.00 0.00 0.00 0.31 +0.14 28 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.42 +0.16 28 0 34 0
29OCT26 285.00 P 0.00 0.00 0.00 0.57 +0.20 28 0 3 0
29OCT26 290.00 P 0.00 0.00 0.00 0.75 +0.24 27 0 5 0
29OCT26 295.00 P 0.00 0.00 0.00 0.97 +0.25 27 0 6 0
29OCT26 300.00 P 0.00 0.00 0.00 1.26 +0.31 27 0 173 0
29OCT26 310.00 P 0.00 0.00 0.00 2.00 +0.31 27 0 250 0
29OCT26 320.00 P 3.07 3.07 3.07 3.08 +0.27 27 90 224 +60
29OCT26 330.00 P 4.10 4.10 4.10 4.50 +0.09 26 50 132 +29
29OCT26 340.00 P 5.32 5.32 5.10 6.20 -0.40 26 51 194 +50
29OCT26 350.00 P 7.42 7.95 7.42 8.56 -0.91 25 58 193 +2
29OCT26 360.00 P 10.35 10.35 10.35 11.58 -1.47 25 6 263 +6
29OCT26 370.00 P 14.44 14.44 14.44 15.27 -1.83 25 1 220 +1
29OCT26 380.00 P 17.63 20.30 17.63 20.21 -2.28 25 32 81 -28
29OCT26 390.00 P 23.55 23.55 23.55 25.44 -2.76 25 1 196 +1
29OCT26 400.00 P 29.30 30.12 29.30 31.78 -3.02 25 60 60 +60
29OCT26 410.00 P 0.00 0.00 0.00 38.78 -3.35 25 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 46.34 -3.64 25 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 53.29 -5.04 23 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 61.89 -5.19 23 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 69.60 -8.46 17 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 79.48 -7.91 18 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 91.70 -5.79 29 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 98.70 -8.68 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 108.20 -8.59 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 120.29 -5.58 31 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 0.02 +0.01 28 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 410 0
30DEC26 255.00 P 1.06 1.06 1.06 0.32 +0.04 27 8 87 +8
30DEC26 260.00 P 0.00 0.00 0.00 0.41 +0.04 27 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.56 +0.05 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.70 +0.05 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.92 +0.05 27 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 1.10 0.00 27 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 1.45 +0.03 27 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 1.78 +0.02 27 0 549 0
30DEC26 295.00 P 0.00 0.00 0.00 2.20 -0.02 27 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 2.68 -0.03 27 0 5,723 0
30DEC26 310.00 P 3.80 3.80 3.80 3.89 -0.13 26 5 3,355 -5
30DEC26 320.00 P 0.00 0.00 0.00 5.47 -0.28 26 0 1,840 0
30DEC26 330.00 P 0.00 0.00 0.00 7.43 -0.52 26 0 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 9.60 -0.96 26 0 1,762 0
30DEC26 350.00 P 14.56 14.56 10.80 12.34 -1.24 25 50 1,705 -18
30DEC26 360.00 P 14.80 14.80 13.92 15.70 -1.58 25 7 1,984 +3
30DEC26 370.00 P 0.00 0.00 0.00 19.74 -1.94 25 0 1,780 0
30DEC26 380.00 P 23.09 23.09 22.82 24.49 -2.41 25 28 2,838 -16
30DEC26 390.00 P 0.00 0.00 0.00 29.94 -2.79 25 0 1,550 0
30DEC26 400.00 P 34.00 34.52 33.20 36.06 -4.58 25 35 2,065 -27
30DEC26 410.00 P 38.35 38.35 38.35 44.59 -2.34 27 30 2,346 -30
30DEC26 420.00 P 51.86 51.86 51.86 50.76 -5.59 26 3 3,460 -3
30DEC26 430.00 P 0.00 0.00 0.00 56.59 -6.37 24 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 64.42 -7.00 23 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 72.64 -7.13 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 82.84 -5.78 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 91.70 -5.92 25 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 98.71 -8.67 0 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 108.74 -8.05 0 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 120.33 -5.54 26 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 130.65 -6.26 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 140.01 -6.66 29 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 149.91 -6.69 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 159.60 -6.80 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 169.60 -6.73 31 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 179.69 -6.37 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 189.52 -6.23 34 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 199.59 -6.10 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 209.14 -6.50 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 218.16 -7.42 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 228.10 -7.38 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 239.24 -6.24 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 249.02 -6.40 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 160 0
30MAR27 205.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.35 +0.03 28 0 210 0
30MAR27 235.00 P 0.00 0.00 0.00 0.45 +0.04 28 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.58 +0.04 27 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.73 +0.04 27 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.91 +0.04 27 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 1.14 +0.04 27 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.36 +0.02 27 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.70 +0.02 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 2.03 0.00 27 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 2.43 -0.03 27 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 2.83 -0.05 27 0 183 0
30MAR27 285.00 P 4.00 4.40 4.00 3.31 -0.16 27 4 110 +4
30MAR27 290.00 P 0.00 0.00 0.00 4.03 -0.13 27 0 220 0
30MAR27 295.00 P 0.00 0.00 0.00 4.71 -0.15 27 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 5.40 -0.25 27 0 319 0
30MAR27 310.00 P 0.00 0.00 0.00 7.23 -0.32 27 0 302 0
30MAR27 320.00 P 0.00 0.00 0.00 9.37 -0.53 27 0 524 0
30MAR27 330.00 P 13.00 13.00 11.30 11.83 -0.79 27 16 335 -5
30MAR27 340.00 P 14.78 14.78 14.78 14.92 -0.89 27 1 922 0
30MAR27 350.00 P 17.50 17.50 17.50 18.36 -1.24 27 15 988 +10
30MAR27 360.00 P 20.60 20.60 20.60 22.24 -1.51 27 1 1,032 0
30MAR27 370.00 P 25.72 26.78 25.50 26.76 -1.75 26 150 1,139 +150
30MAR27 380.00 P 30.57 30.57 30.11 31.59 -2.19 26 93 1,101 +90
30MAR27 390.00 P 36.12 36.12 36.12 37.10 -2.32 26 30 784 +30
30MAR27 400.00 P 41.50 41.50 41.50 43.31 -2.77 27 1 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 50.00 -1.43 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 57.03 -1.71 27 0 2,274 0
30MAR27 430.00 P 61.81 61.81 61.81 64.64 -3.56 28 3 30 0
30MAR27 440.00 P 0.00 0.00 0.00 68.71 -7.67 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 80.78 -3.90 29 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 85.73 -7.23 25 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 94.12 -7.23 25 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 103.45 -7.00 26 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 112.17 -7.21 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 123.25 -3.78 29 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 131.74 -6.53 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 140.01 -7.65 25 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 151.30 -5.90 30 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 159.60 -7.37 26 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 169.60 -6.88 27 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 179.69 -6.64 29 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 189.52 -6.66 30 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 199.59 -6.24 31 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 209.14 -6.58 30 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 218.31 -7.35 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 228.10 -7.75 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 239.24 -6.25 34 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 249.02 -6.41 34 0 0 0
29JUN27 270.00 P 5.00 5.00 5.00 2.84 -0.27 26 1 53 +1
29JUN27 275.00 P 0.00 0.00 0.00 3.24 -0.28 25 0 134 0
29JUN27 280.00 P 0.00 0.00 0.00 3.79 -0.40 25 0 195 0
29JUN27 285.00 P 0.00 0.00 0.00 4.47 -0.55 25 0 13 0
29JUN27 290.00 P 6.70 6.70 6.70 5.31 -0.43 26 1 156 0
29JUN27 295.00 P 0.00 0.00 0.00 6.10 -0.60 26 0 28 0
29JUN27 300.00 P 8.50 8.50 8.50 7.05 -0.61 26 2 336 -2
29JUN27 310.00 P 0.00 0.00 0.00 9.05 -0.83 26 0 334 0
29JUN27 320.00 P 0.00 0.00 0.00 11.56 -0.86 26 0 660 0
29JUN27 330.00 P 15.00 16.20 15.00 14.43 -1.14 26 6 373 0
29JUN27 340.00 P 18.35 19.35 17.90 17.65 -1.34 26 33 408 -21
29JUN27 350.00 P 0.00 0.00 0.00 21.48 -1.50 26 0 585 0
29JUN27 360.00 P 0.00 0.00 0.00 25.52 -1.85 26 0 767 0
29JUN27 370.00 P 0.00 0.00 0.00 30.30 -1.91 26 0 172 0
29JUN27 380.00 P 0.00 0.00 0.00 35.27 -2.29 26 0 144 0
29JUN27 390.00 P 0.00 0.00 0.00 40.91 -2.35 26 0 104 0
29JUN27 400.00 P 44.80 45.00 40.00 46.77 -3.02 26 41 155 0
29JUN27 410.00 P 0.00 0.00 0.00 53.74 -2.91 27 0 104 0
29JUN27 420.00 P 59.20 59.20 58.98 60.84 -3.07 27 60 95 +39
29JUN27 430.00 P 0.00 0.00 0.00 68.25 -3.30 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 74.28 -5.11 27 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 80.78 -6.92 26 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 89.33 -6.79 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 98.45 -6.41 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 106.84 -6.03 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 115.17 -6.39 27 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 124.93 -5.75 28 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 132.50 -7.77 26 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 141.81 -7.58 27 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 151.30 -7.04 27 0 55 0
TOTAL PUT 11,876 204,871 +1,053
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 23.16
30JUL26 16.50 C 0.00 0.00 0.00 6.69 +0.28 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.19 +0.27 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.69 +0.28 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.19 +0.28 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.69 +0.26 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.19 +0.26 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.69 +0.25 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.20 +0.25 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.24 +0.22 28 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.38 +0.17 28 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.72 +0.09 28 0 75 0
30JUL26 24.00 C 0.29 0.29 0.29 0.30 +0.04 28 15 225 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.10 0.00 28 0 143 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 6.69 +0.24 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.19 +0.22 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.69 +0.27 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.22 +0.29 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.71 +0.21 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.26 +0.26 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.78 +0.26 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.31 +0.25 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.43 +0.23 27 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.68 +0.20 28 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.07 +0.16 27 0 45 0
28AUG26 24.00 C 0.60 0.60 0.60 0.62 +0.09 27 15 64 +2
28AUG26 25.00 C 0.00 0.00 0.00 0.34 +0.06 27 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.18 +0.05 28 0 26 0
28AUG26 27.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 30 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.71 +0.22 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.22 +0.22 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.73 +0.22 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.24 +0.20 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.76 +0.20 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.28 +0.25 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.80 +0.24 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.34 +0.23 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.49 +0.16 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.75 +0.13 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.16 +0.11 27 0 48 0
29SEP26 24.00 C 0.00 0.00 0.00 0.74 +0.09 27 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 +0.06 27 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.71 +0.22 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.22 +0.22 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.73 +0.21 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.24 +0.20 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.76 +0.20 24 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.28 +0.19 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.81 +0.24 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.36 +0.24 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.52 +0.15 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.81 +0.14 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.27 +0.15 27 0 25 0
29OCT26 24.00 C 0.00 0.00 0.00 0.83 +0.11 26 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.53 +0.08 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.71 +0.22 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.23 +0.20 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.75 +0.23 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.27 +0.23 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.81 +0.24 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.31 +0.22 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.85 +0.23 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.42 +0.22 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.63 +0.18 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.98 +0.16 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.49 +0.12 25 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 +0.10 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 +0.09 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.54 +0.06 25 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 25 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 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.74 +0.20 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.27 +0.24 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.81 +0.25 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.36 +0.23 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.93 +0.21 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.51 +0.34 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.99 +0.22 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.61 +0.21 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.92 +0.19 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.34 +0.17 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.86 +0.10 25 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.46 +0.11 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.11 +0.09 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.84 +0.07 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.79 +0.25 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.33 +0.23 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.89 +0.24 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.47 +0.23 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.05 +0.21 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.66 +0.21 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.30 +0.18 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.94 +0.18 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.27 +0.17 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.68 +0.16 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.22 +0.14 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.82 +0.12 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.48 +0.10 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.20 +0.09 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.97 +0.08 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 +0.07 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 +0.05 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
TOTAL CALL 30 2,843 +17
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 1,504 0
30JUL26 22.00 P 0.20 0.20 0.20 0.19 -0.10 28 17 245 +17
30JUL26 23.00 P 0.00 0.00 0.00 0.53 -0.15 28 0 177 0
30JUL26 24.00 P 0.00 0.00 0.00 1.12 -0.21 28 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.92 -0.25 28 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 2.85 -0.26 28 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 3.84 -0.26 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 4.93 -0.17 56 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 5.94 -0.18 65 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.94 -0.18 73 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.93 -0.19 78 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.93 -0.19 85 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.93 -0.19 91 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.93 -0.19 97 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.93 -0.19 102 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.93 -0.19 108 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.93 -0.19 113 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 41 0
28AUG26 22.00 P 0.00 0.00 0.00 0.45 -0.05 28 0 180 0
28AUG26 23.00 P 0.00 0.00 0.00 0.83 -0.10 28 0 98 0
28AUG26 24.00 P 1.55 1.55 1.55 1.39 -0.15 27 2 167 0
28AUG26 25.00 P 0.00 0.00 0.00 2.11 -0.18 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.95 -0.22 28 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.87 -0.24 28 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.93 -0.19 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.94 -0.18 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.94 -0.18 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.93 -0.19 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.93 -0.19 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.93 -0.19 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.93 -0.19 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.93 -0.19 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.93 -0.19 73 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.93 -0.19 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.05 27 0 121 0
29SEP26 21.00 P 0.00 0.00 0.00 0.53 -0.08 27 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 -0.10 27 0 120 0
29SEP26 23.00 P 1.47 1.47 1.47 1.38 -0.18 26 3 34 -3
29SEP26 24.00 P 0.00 0.00 0.00 2.08 -0.17 27 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.84 -0.22 26 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.69 -0.23 27 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.63 -0.19 28 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.58 -0.20 29 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.54 -0.22 30 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.53 -0.22 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.52 -0.21 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.50 -0.22 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.50 -0.20 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.49 -0.21 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.48 -0.21 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.47 -0.21 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.47 -0.20 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.46 -0.21 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.45 -0.21 44 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 30 0
29OCT26 21.00 P 0.66 0.66 0.66 0.65 -0.07 26 15 15 +15
29OCT26 22.00 P 0.00 0.00 0.00 1.02 -0.11 26 0 0 0
29OCT26 23.00 P 1.56 1.56 1.56 1.51 -0.14 25 15 15 +15
29OCT26 24.00 P 2.20 2.20 2.20 2.14 -0.20 25 4 44 +4
29OCT26 25.00 P 0.00 0.00 0.00 2.94 -0.19 26 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 3.76 -0.21 26 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.67 -0.20 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.60 -0.26 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.56 -0.26 28 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.54 -0.27 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.52 -0.21 31 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.51 -0.26 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.04 25 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.06 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 -0.06 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.09 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 -0.11 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.73 -0.13 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.39 -0.16 25 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.10 -0.19 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.89 -0.21 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.73 -0.23 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.64 -0.23 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.58 -0.25 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.55 -0.26 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.52 -0.21 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.51 -0.26 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.50 -0.26 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.49 -0.21 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.48 -0.21 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.47 -0.21 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.47 -0.26 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.46 -0.21 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.45 -0.21 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 -0.04 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.78 -0.05 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 -0.09 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.51 -0.10 24 0 9 0
30MAR27 23.00 P 0.00 0.00 0.00 2.00 -0.11 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.66 -0.14 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.35 -0.15 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.09 -0.18 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.84 -0.21 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.71 -0.20 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.62 -0.24 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.56 -0.25 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.53 -0.26 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.51 -0.26 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.50 -0.26 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.49 -0.26 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.48 -0.21 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.47 -0.21 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.47 -0.26 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.46 -0.21 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.45 -0.21 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.38 -0.03 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 -0.05 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.86 -0.07 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.41 -0.08 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 -0.11 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.41 -0.13 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.02 -0.15 26 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.70 -0.17 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.44 -0.19 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.24 -0.20 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.09 -0.21 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.95 -0.21 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.83 -0.22 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.73 -0.23 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.65 -0.24 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.58 -0.24 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.52 -0.23 27 0 0 0
TOTAL PUT 56 5,593 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 153.50
10JUL26 117.50 C 0.00 0.00 0.00 36.00 +1.19 0 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 33.50 +1.19 0 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 31.00 +1.19 0 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 28.50 +1.19 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 26.00 +1.19 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 23.50 +1.19 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 21.00 +1.19 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 18.50 +1.19 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 16.00 +1.19 0 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 13.50 +1.19 0 0 0 -7
10JUL26 142.50 C 0.00 0.00 0.00 11.00 +1.18 0 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 8.50 +1.17 0 0 0 -60
10JUL26 147.50 C 0.00 0.00 0.00 6.00 +1.14 0 0 0 -285
10JUL26 150.00 C 3.58 4.14 3.20 3.50 +1.02 0 69 0 -625
10JUL26 152.50 C 1.10 2.00 1.00 1.00 +0.43 0 108 0 -201
10JUL26 155.00 C 0.10 0.17 0.04 0.00 -0.08 0 285 284 -124
10JUL26 157.50 C 0.02 0.04 0.02 0.00 -0.01 0 3 100 -3
10JUL26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
10JUL26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
10JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 31.38 +1.50 94 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 28.89 +1.51 88 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 26.39 +1.51 81 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 23.90 +1.51 74 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 21.08 +1.19 37 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 18.59 +1.19 36 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 16.11 +1.19 35 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 13.64 +1.18 33 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 11.19 +1.13 31 0 7 0
17JUL26 145.00 C 0.00 0.00 0.00 8.80 +1.06 29 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 6.51 +1.08 27 0 34 0
17JUL26 150.00 C 4.55 4.67 4.55 4.27 +0.67 23 20 41 +9
17JUL26 152.50 C 2.68 3.20 2.33 2.52 +0.40 22 58 100 +16
17JUL26 155.00 C 1.48 1.78 1.15 1.43 +0.26 24 484 299 +165
17JUL26 157.50 C 0.77 0.98 0.58 0.75 +0.17 25 219 297 +135
17JUL26 160.00 C 0.33 0.42 0.23 0.37 +0.11 26 26 93 +26
17JUL26 162.50 C 0.16 0.16 0.10 0.17 +0.05 27 19 44 +19
17JUL26 165.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 20 0
17JUL26 167.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 32 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 42 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 84.00 +1.58 171 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 81.12 +1.20 94 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 78.62 +1.19 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 76.51 +1.58 151 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 74.01 +1.57 144 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 71.52 +1.58 138 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 69.02 +1.57 132 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 66.53 +1.58 127 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 64.03 +1.58 121 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 61.51 +1.55 114 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 58.65 +1.19 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 56.16 +1.19 57 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 54.03 +1.56 99 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 51.00 +1.02 0 0 481 0
30JUL26 105.00 C 0.00 0.00 0.00 48.67 +1.19 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 46.17 +1.19 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 43.68 +1.19 42 0 779 0
30JUL26 112.50 C 0.00 0.00 0.00 41.56 +1.57 76 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 38.82 +1.32 60 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 36.58 +1.58 67 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 33.70 +1.19 35 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 31.38 +1.36 51 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.92 +1.39 48 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 26.63 +1.59 51 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 23.90 +1.33 39 0 324 0
30JUL26 132.50 C 0.00 0.00 0.00 21.27 +1.16 29 0 156 0
30JUL26 135.00 C 18.40 18.40 18.40 18.82 +1.29 28 2 272 0
30JUL26 137.50 C 0.00 0.00 0.00 16.41 +1.10 28 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 13.70 +0.98 0 0 726 0
30JUL26 142.50 C 0.00 0.00 0.00 12.13 +1.35 32 0 961 0
30JUL26 145.00 C 9.71 9.71 9.71 9.33 +0.78 23 2 1,594 -2
30JUL26 147.50 C 7.75 7.75 7.75 7.62 +1.02 26 5 1,833 0
30JUL26 150.00 C 5.67 6.19 5.67 5.65 +0.68 24 30 1,541 -12
30JUL26 152.50 C 4.21 4.70 4.00 4.13 +0.56 24 149 1,507 +68
30JUL26 155.00 C 2.82 3.33 2.73 2.88 +0.32 24 275 1,983 +231
30JUL26 157.50 C 2.01 2.28 2.01 2.00 +0.20 24 143 2,637 +72
30JUL26 160.00 C 1.40 1.63 1.24 1.35 +0.12 24 202 2,525 +160
30JUL26 162.50 C 0.96 1.10 0.95 0.88 +0.06 25 36 3,123 +6
30JUL26 165.00 C 0.60 0.63 0.60 0.56 +0.02 25 14 2,011 +7
30JUL26 167.50 C 0.00 0.00 0.00 0.35 0.00 25 0 2,930 0
30JUL26 170.00 C 0.26 0.26 0.26 0.22 0.00 26 10 528 0
30JUL26 172.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 554 0
30JUL26 175.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 62 0
30JUL26 180.00 C 0.02 0.02 0.02 0.03 -0.01 28 1 315 -1
30JUL26 182.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 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 84.34 +1.84 125 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 81.88 +1.87 121 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 79.38 +1.86 116 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 76.89 +1.86 111 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 74.36 +1.83 106 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 71.61 +1.57 93 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 69.12 +1.57 89 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 66.88 +1.82 93 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 64.39 +1.83 89 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 61.90 +1.83 85 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 59.41 +1.83 81 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.92 +1.83 78 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.43 +1.84 74 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.69 +1.59 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.45 +1.84 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.72 +1.60 58 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.48 +1.85 60 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 42.00 +1.86 57 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.53 +1.88 55 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 37.11 +1.94 52 0 0 0
28AUG26 120.00 C 34.41 34.41 34.41 33.77 +1.17 0 30 1,050 +30
28AUG26 122.50 C 0.00 0.00 0.00 32.17 +1.92 46 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 29.75 +1.93 44 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 27.35 +1.93 42 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 24.83 +1.77 38 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 21.84 +1.09 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 19.58 +1.05 29 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 17.38 +1.00 29 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 15.28 +0.94 29 0 573 0
28AUG26 142.50 C 13.90 13.90 13.90 13.25 +0.98 28 1 376 0
28AUG26 145.00 C 0.00 0.00 0.00 11.79 +1.28 30 0 519 0
28AUG26 147.50 C 9.90 9.90 9.90 9.47 +0.64 27 6 2,801 0
28AUG26 150.00 C 8.08 8.69 7.90 7.95 +0.64 27 13 2,013 -10
28AUG26 152.50 C 6.92 7.22 6.90 6.59 +0.54 27 12 547 +5
28AUG26 155.00 C 5.57 5.84 5.57 5.40 +0.50 27 23 1,288 -12
28AUG26 157.50 C 4.73 4.73 4.73 4.42 +0.42 27 2 742 0
28AUG26 160.00 C 3.69 4.00 3.69 3.58 +0.36 27 100 828 0
28AUG26 162.50 C 3.02 3.19 3.02 2.85 +0.28 27 180 1,157 +150
28AUG26 165.00 C 2.30 2.54 2.20 2.28 +0.26 28 160 1,394 +141
28AUG26 167.50 C 1.95 2.00 1.74 1.80 +0.21 28 69 398 +50
28AUG26 170.00 C 1.48 1.56 1.36 1.40 +0.16 28 120 556 -6
28AUG26 172.50 C 1.18 1.18 1.16 1.08 +0.12 28 11 189 +11
28AUG26 175.00 C 0.00 0.00 0.00 0.84 +0.09 28 0 188 0
28AUG26 177.50 C 0.00 0.00 0.00 0.65 +0.06 28 0 10 0
28AUG26 180.00 C 0.56 0.57 0.56 0.51 +0.07 29 6 212 +6
28AUG26 182.50 C 0.00 0.00 0.00 0.39 +0.06 29 0 26 0
28AUG26 185.00 C 0.35 0.35 0.35 0.28 +0.03 29 10 122 +10
28AUG26 187.50 C 0.00 0.00 0.00 0.22 +0.04 29 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 84.42 +1.92 102 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 81.93 +1.92 98 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 79.44 +1.92 94 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.95 +1.92 90 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.36 +1.83 84 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.61 +1.57 74 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.12 +1.57 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.88 +1.82 74 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.39 +1.83 71 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 62.02 +1.95 69 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.41 +1.83 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.92 +1.83 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.45 +1.86 59 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 52.07 +1.97 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.45 +1.84 53 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 46.81 +1.69 48 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 44.48 +1.84 48 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 42.00 +1.83 45 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 39.53 +1.81 43 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 37.51 +2.24 45 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 34.99 +2.13 42 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 32.17 +1.69 36 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 29.75 +1.62 35 0 1,773 0
29SEP26 127.50 C 0.00 0.00 0.00 27.63 +2.21 35 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 24.83 +1.18 30 0 710 0
29SEP26 132.50 C 22.48 22.48 22.48 22.62 +0.54 30 3 680 +3
29SEP26 135.00 C 21.40 21.40 20.96 20.44 +0.50 29 62 1,166 -42
29SEP26 137.50 C 0.00 0.00 0.00 18.21 +0.84 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 16.29 +0.84 27 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 14.46 +0.78 27 0 1,347 0
29SEP26 145.00 C 0.00 0.00 0.00 12.62 +0.97 27 0 10,379 0
29SEP26 147.50 C 0.00 0.00 0.00 11.14 +0.96 27 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 9.48 +0.66 26 0 2,453 0
29SEP26 152.50 C 0.00 0.00 0.00 8.13 +0.59 26 0 375 0
29SEP26 155.00 C 7.30 7.30 7.28 6.94 +0.56 26 4 948 -3
29SEP26 157.50 C 6.05 6.31 6.05 5.89 +0.48 26 2 850 -2
29SEP26 160.00 C 5.22 5.40 5.22 5.01 +0.47 26 6 930 +4
29SEP26 162.50 C 4.56 4.56 4.56 4.26 +0.46 26 1 962 0
29SEP26 165.00 C 3.73 3.78 3.73 3.56 +0.43 26 2 8,402 +2
29SEP26 167.50 C 3.09 3.13 3.09 3.01 +0.39 26 39 901 0
29SEP26 170.00 C 2.57 2.57 2.38 2.50 +0.33 27 120 512 +90
29SEP26 172.50 C 2.10 2.10 2.10 2.09 +0.34 27 1 141 +1
29SEP26 175.00 C 0.00 0.00 0.00 1.72 +0.33 27 0 279 0
29SEP26 177.50 C 0.00 0.00 0.00 1.42 +0.31 27 0 345 0
29SEP26 180.00 C 1.17 1.17 1.17 1.17 +0.32 27 6 191 0
29SEP26 182.50 C 0.00 0.00 0.00 0.96 +0.28 27 0 55 0
29SEP26 185.00 C 0.76 0.76 0.76 0.78 +0.27 27 1 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.64 +0.24 28 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.51 +0.21 28 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.43 +0.21 28 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.33 +0.17 28 0 130 0
29SEP26 197.50 C 0.00 0.00 0.00 0.29 +0.17 28 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.23 +0.14 28 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.15 +0.10 29 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.10 +0.07 29 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 37.51 +2.24 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.99 +2.13 35 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.67 +2.05 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.40 +2.27 33 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 28.54 +2.34 34 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.59 +1.05 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.53 +1.04 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.52 +0.98 29 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 19.60 +0.98 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 17.76 +0.91 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 16.00 +0.90 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 14.34 +0.82 28 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 12.75 +0.97 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 11.08 +0.65 26 0 93 0
29OCT26 152.50 C 10.27 10.27 10.27 9.75 +0.61 26 30 102 +30
29OCT26 155.00 C 9.12 9.12 9.12 8.54 +0.59 26 3 85 -3
29OCT26 157.50 C 0.00 0.00 0.00 7.49 +0.52 26 0 125 0
29OCT26 160.00 C 6.73 6.73 6.73 6.48 +0.44 26 30 257 0
29OCT26 162.50 C 5.88 5.95 5.88 5.61 +0.38 26 2 205 +2
29OCT26 165.00 C 5.13 5.13 5.13 4.83 +0.34 26 1 55 0
29OCT26 167.50 C 0.00 0.00 0.00 4.17 +0.32 26 0 0 0
29OCT26 170.00 C 3.65 3.65 3.65 3.59 +0.28 26 5 311 +5
29OCT26 172.50 C 3.37 3.37 3.37 3.05 +0.23 26 1 9 0
29OCT26 175.00 C 0.00 0.00 0.00 2.61 +0.28 26 0 28 0
29OCT26 177.50 C 2.30 2.30 2.30 2.23 +0.27 27 5 10 0
29OCT26 180.00 C 2.12 2.12 2.12 1.90 +0.30 27 8 8 +3
29OCT26 182.50 C 1.68 1.75 1.68 1.60 +0.27 27 13 190 0
30DEC26 70.00 C 0.00 0.00 0.00 84.42 +1.92 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 81.93 +1.92 63 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 79.44 +1.92 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.95 +1.90 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.36 +1.77 53 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 71.95 +1.81 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 69.40 +1.72 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.95 +1.72 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.43 +1.64 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 62.02 +1.67 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.41 +1.49 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.92 +1.42 36 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 54.45 +1.36 34 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 52.07 +1.38 34 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 49.45 +1.13 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 47.24 +1.28 32 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 44.90 +2.26 31 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 42.53 +2.36 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 40.24 +2.35 30 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 37.79 +2.08 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 35.72 +2.13 29 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 33.50 +2.00 29 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 31.34 +1.88 28 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 29.59 +2.12 29 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 27.52 +2.00 29 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 25.43 +1.77 28 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 23.51 +1.02 28 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 21.70 +0.97 28 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 19.93 +0.96 27 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 18.24 +0.89 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 16.64 +0.88 27 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 14.86 +1.00 26 0 274 0
30DEC26 150.00 C 13.21 13.21 13.21 13.25 +0.76 25 15 1,874 0
30DEC26 152.50 C 0.00 0.00 0.00 11.88 +0.67 25 0 245 0
30DEC26 155.00 C 10.98 10.98 10.98 10.68 +0.66 25 1 203 +1
30DEC26 157.50 C 0.00 0.00 0.00 9.63 +0.64 25 0 540 0
30DEC26 160.00 C 0.00 0.00 0.00 8.70 +0.59 25 0 2,353 0
30DEC26 162.50 C 0.00 0.00 0.00 7.84 +0.62 26 0 929 0
30DEC26 165.00 C 7.07 7.07 7.07 7.02 +0.53 26 3 304 0
30DEC26 167.50 C 6.28 6.28 6.28 6.33 +0.55 26 6 190 0
30DEC26 170.00 C 5.51 5.51 5.51 5.64 +0.51 26 11 447 -8
30DEC26 172.50 C 0.00 0.00 0.00 5.06 +0.48 26 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.53 +0.50 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 4.00 +0.41 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.60 +0.42 26 0 84 0
30DEC26 182.50 C 0.00 0.00 0.00 3.20 +0.43 27 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.83 +0.36 27 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.54 +0.37 27 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 2.31 +0.42 27 0 160 0
30DEC26 192.50 C 0.00 0.00 0.00 2.04 +0.36 27 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.83 +0.37 27 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.62 +0.34 27 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.41 +0.27 28 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 1.12 +0.23 28 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.87 +0.18 28 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 84.60 +1.66 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 82.17 +1.67 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 79.44 +1.38 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.32 +1.70 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.91 +2.16 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.46 +1.71 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.07 +1.75 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.95 +0.42 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 65.33 +2.54 39 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 62.98 +2.63 38 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 60.37 +2.45 35 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.28 +2.78 36 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.72 +2.63 34 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 53.61 +2.92 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.30 +2.98 34 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 48.79 +2.80 32 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 46.74 +2.89 32 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 44.47 +2.84 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.03 +2.58 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 40.00 +2.68 30 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 37.82 +1.78 29 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 35.72 +2.39 29 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.66 +2.26 29 0 1,246 0
30MAR27 127.50 C 0.00 0.00 0.00 31.10 +1.50 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 29.63 +1.83 27 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 27.61 +1.53 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 25.92 +1.48 27 0 662 0
30MAR27 137.50 C 0.00 0.00 0.00 24.61 +1.11 28 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 22.99 +1.02 28 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 21.44 +0.98 28 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 19.90 +0.91 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 18.50 +1.37 27 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 16.62 +0.77 26 0 443 0
30MAR27 152.50 C 0.00 0.00 0.00 15.30 +0.65 26 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 14.16 +0.61 26 0 170 0
30MAR27 157.50 C 0.00 0.00 0.00 13.02 +0.50 26 0 38 0
30MAR27 160.00 C 0.00 0.00 0.00 12.01 +0.42 26 0 113 0
30MAR27 162.50 C 0.00 0.00 0.00 11.17 +0.42 26 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 10.34 +0.43 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.51 +0.37 27 0 90 0
30MAR27 170.00 C 0.00 0.00 0.00 8.83 +0.36 27 0 61 0
30MAR27 172.50 C 0.00 0.00 0.00 8.17 +0.36 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 7.51 +0.36 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.94 +0.30 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 6.43 +0.31 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.92 +0.31 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.42 +0.26 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 5.03 +0.25 28 0 30 0
30MAR27 190.00 C 3.66 3.66 3.66 4.66 +0.26 28 5 5 +5
30MAR27 192.50 C 0.00 0.00 0.00 4.41 +0.39 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.03 +0.33 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.75 +0.32 28 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 3.47 +0.22 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.92 +0.19 29 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.51 +0.18 29 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 51.64 +2.30 27 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 49.37 +2.56 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.14 +2.45 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.94 +2.28 26 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 42.78 +2.16 26 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 40.09 +1.43 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.00 +1.26 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 36.33 +1.51 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.26 +1.22 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 32.38 +1.13 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.47 +0.95 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 28.64 +0.75 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 26.95 +0.69 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 25.35 +0.63 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 24.66 +1.40 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 23.19 +0.71 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.74 +0.66 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 20.46 +1.29 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 18.62 +0.72 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 17.38 +0.67 25 0 20 0
29JUN27 155.00 C 15.25 15.25 15.25 16.33 +0.71 25 1 53 0
29JUN27 157.50 C 0.00 0.00 0.00 15.28 +0.75 25 0 40 0
29JUN27 160.00 C 12.53 12.83 12.52 14.17 +0.56 25 92 257 +90
29JUN27 162.50 C 0.00 0.00 0.00 13.18 +0.34 25 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 12.26 +0.19 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.33 +0.03 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.45 -0.18 25 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 9.69 -0.35 25 0 43 0
29JUN27 175.00 C 0.00 0.00 0.00 8.94 -0.50 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.18 -0.67 25 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 7.55 -0.78 25 0 1 0
29JUN27 182.50 C 0.00 0.00 0.00 6.95 -0.94 25 0 7 0
TOTAL CALL 3,382 128,631 +147
10JUL26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
10JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
10JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
10JUL26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 221 0
10JUL26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
10JUL26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 318 0
10JUL26 142.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 308 -10
10JUL26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
10JUL26 147.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 642 0
10JUL26 150.00 P 0.05 0.05 0.01 0.00 -0.18 0 23 1,051 -15
10JUL26 152.50 P 0.10 0.10 0.05 0.00 -0.80 0 106 269 -26
10JUL26 155.00 P 1.51 1.82 0.67 1.50 -1.36 0 17 0 -76
10JUL26 157.50 P 3.45 3.45 3.45 4.00 -1.20 0 30 0 0
10JUL26 160.00 P 0.00 0.00 0.00 6.50 -1.20 0 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 9.00 -1.20 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 11.50 -1.20 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 14.00 -1.20 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 16.50 -1.20 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 19.00 -1.20 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 21.50 -1.20 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 24.00 -1.96 0 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 26.50 -2.03 0 0 0 0
10JUL26 182.50 P 0.00 0.00 0.00 29.00 -2.11 0 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 35 0
17JUL26 137.50 P 0.00 0.00 0.00 0.03 0.00 35 0 15 0
17JUL26 140.00 P 0.08 0.08 0.08 0.06 -0.02 33 5 24 0
17JUL26 142.50 P 0.15 0.15 0.15 0.11 -0.06 31 5 221 0
17JUL26 145.00 P 0.29 0.29 0.19 0.21 -0.15 29 44 87 +30
17JUL26 147.50 P 0.36 0.39 0.33 0.42 -0.30 27 60 218 +9
17JUL26 150.00 P 0.84 0.84 0.65 0.81 -0.48 25 1,169 746 -452
17JUL26 152.50 P 1.43 1.61 1.18 1.56 -0.80 24 326 381 +6
17JUL26 155.00 P 2.71 2.96 2.50 2.98 -0.95 25 31 45 +25
17JUL26 157.50 P 0.00 0.00 0.00 4.84 -0.88 27 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 6.81 -1.09 26 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 9.12 -1.14 27 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 11.53 -1.18 27 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 14.00 -1.20 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 16.50 -1.20 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 19.00 -1.20 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 21.50 -1.88 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 24.00 -1.96 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 26.50 -2.03 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 29.00 -2.11 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 60 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 794 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,640 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 897 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 815 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,949 0
30JUL26 127.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,994 0
30JUL26 130.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 3,243 0
30JUL26 132.50 P 0.18 0.18 0.18 0.06 -0.03 29 3 2,396 -3
30JUL26 135.00 P 0.25 0.25 0.23 0.11 -0.05 29 110 2,872 -98
30JUL26 137.50 P 0.30 0.31 0.29 0.19 -0.09 28 323 2,968 +284
30JUL26 140.00 P 0.47 0.47 0.39 0.33 -0.14 28 646 1,621 -315
30JUL26 142.50 P 0.65 0.65 0.58 0.57 -0.19 27 202 3,360 +150
30JUL26 145.00 P 0.90 0.98 0.80 0.92 -0.28 27 423 1,370 +152
30JUL26 147.50 P 1.32 1.41 1.23 1.38 -0.44 26 195 1,720 +69
30JUL26 150.00 P 1.88 2.10 1.72 2.14 -0.51 26 707 2,310 +685
30JUL26 152.50 P 3.00 3.18 2.79 3.13 -0.62 25 419 2,258 +384
30JUL26 155.00 P 4.16 4.25 3.95 4.36 -0.90 25 44 1,639 +28
30JUL26 157.50 P 5.81 5.81 5.40 6.01 -1.02 26 37 322 +22
30JUL26 160.00 P 0.00 0.00 0.00 7.68 -1.04 25 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 9.71 -1.13 25 0 0 0
30JUL26 165.00 P 11.36 12.20 11.36 12.20 -1.26 29 4 32 0
30JUL26 167.50 P 0.00 0.00 0.00 14.20 -1.19 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 16.58 -1.20 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 19.02 -1.21 26 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 21.50 -1.88 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 24.00 -1.96 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 26.50 -2.03 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 29.00 -2.11 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 31.50 -2.18 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 34.00 -2.26 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 36.50 -2.33 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 39.00 -2.41 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 41.50 -2.48 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 44.00 -2.52 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 46.50 -2.63 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 51.50 -2.67 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 56.50 -2.52 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 59 0
28AUG26 107.50 P 0.17 0.17 0.17 0.01 0.00 34 2 716 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 247 0
28AUG26 115.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 856 0
28AUG26 120.00 P 0.38 0.38 0.38 0.08 -0.03 30 2 1,325 +2
28AUG26 122.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 939 0
28AUG26 125.00 P 0.57 0.57 0.52 0.20 -0.06 30 12 1,807 -10
28AUG26 127.50 P 0.63 0.63 0.63 0.31 -0.08 30 5 882 0
28AUG26 130.00 P 0.86 0.86 0.75 0.47 -0.09 30 48 1,948 +10
28AUG26 132.50 P 0.99 0.99 0.95 0.68 -0.12 30 5 1,762 -3
28AUG26 135.00 P 1.25 1.31 1.20 0.96 -0.16 29 28 1,548 -11
28AUG26 137.50 P 1.54 1.55 1.50 1.32 -0.22 29 3 990 +3
28AUG26 140.00 P 1.83 2.02 1.76 1.78 -0.27 29 12 1,337 +1
28AUG26 142.50 P 2.40 2.40 2.26 2.38 -0.30 29 19 2,124 +2
28AUG26 145.00 P 3.00 3.17 2.85 3.10 -0.35 29 216 1,717 +1
28AUG26 147.50 P 3.66 3.86 3.55 3.92 -0.44 29 160 468 -59
28AUG26 150.00 P 4.78 4.78 4.43 4.88 -0.48 28 14 519 0
28AUG26 152.50 P 5.80 6.07 5.80 6.07 -0.56 28 44 537 -30
28AUG26 155.00 P 7.16 7.42 6.77 7.42 -0.61 28 27 205 +9
28AUG26 157.50 P 8.26 8.26 8.20 8.88 -0.77 28 6 81 +6
28AUG26 160.00 P 0.00 0.00 0.00 10.69 -0.79 29 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 12.26 -1.01 28 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 14.11 -0.92 28 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 16.12 -0.98 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 18.21 -1.03 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 20.40 -1.69 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 22.65 -1.78 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 24.64 -2.19 24 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 26.96 -2.29 23 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 29.37 -2.35 21 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 31.79 -2.42 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 34.21 -2.51 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 36.65 -2.59 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 39.07 -2.70 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 41.54 -2.78 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 44.01 -2.84 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 46.52 -2.80 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 51.78 -2.51 30 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 56.75 -2.52 28 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 53 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,557 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 618 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 877 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 3,241 0
29SEP26 107.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 722 0
29SEP26 110.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 5,055 0
29SEP26 112.50 P 0.00 0.00 0.00 0.08 -0.05 29 0 3,784 0
29SEP26 115.00 P 0.00 0.00 0.00 0.12 -0.07 29 0 2,096 0
29SEP26 117.50 P 0.00 0.00 0.00 0.18 -0.09 29 0 1,908 0
29SEP26 120.00 P 0.72 0.72 0.72 0.26 -0.11 29 4 1,496 +4
29SEP26 122.50 P 0.88 0.88 0.85 0.37 -0.15 28 2 5,009 -2
29SEP26 125.00 P 0.00 0.00 0.00 0.53 -0.17 28 0 4,431 0
29SEP26 127.50 P 1.00 1.15 1.00 0.73 -0.20 28 5 1,033 +5
29SEP26 130.00 P 1.36 1.38 1.30 0.97 -0.26 28 23 1,582 -19
29SEP26 132.50 P 1.64 1.64 1.64 1.31 -0.26 28 1 1,866 -1
29SEP26 135.00 P 1.98 2.08 1.98 1.71 -0.31 28 30 1,830 +10
29SEP26 137.50 P 2.35 2.36 2.35 2.18 -0.37 28 6 1,827 +5
29SEP26 140.00 P 2.90 2.90 2.76 2.78 -0.37 28 24 7,476 -1
29SEP26 142.50 P 3.37 3.37 3.37 3.47 -0.43 28 31 882 +28
29SEP26 145.00 P 4.20 4.20 3.97 4.25 -0.50 27 35 1,029 0
29SEP26 147.50 P 5.04 5.20 4.85 5.19 -0.43 27 51 348 +40
29SEP26 150.00 P 5.73 6.20 5.73 6.18 -0.52 27 35 139 +33
29SEP26 152.50 P 7.00 7.00 7.00 7.37 -0.58 27 3 241 0
29SEP26 155.00 P 8.32 8.32 8.32 8.68 -0.63 27 1 200 +1
29SEP26 157.50 P 9.89 9.89 9.60 10.27 -0.60 27 35 103 +33
29SEP26 160.00 P 0.00 0.00 0.00 11.59 -0.68 27 0 56 0
29SEP26 162.50 P 0.00 0.00 0.00 13.33 -0.67 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 15.12 -0.73 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 17.06 -0.71 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 19.06 -0.75 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 21.15 -1.43 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.29 -1.53 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 25.29 -1.84 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 27.43 -1.97 25 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 29.73 -2.16 24 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 32.08 -2.25 24 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 34.45 -2.36 23 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 36.85 -2.39 21 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 39.27 -2.55 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.22 -2.13 32 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 44.62 -2.27 31 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 47.05 -2.31 32 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 51.99 -2.43 33 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.03 -2.36 36 0 0 0
29OCT26 117.50 P 1.02 1.02 1.02 0.56 -0.04 31 25 114 +25
29OCT26 120.00 P 0.00 0.00 0.00 0.72 -0.05 30 0 13 0
29OCT26 122.50 P 1.25 1.25 1.25 0.94 -0.06 30 1 34 +1
29OCT26 125.00 P 1.47 1.47 1.47 1.17 -0.10 30 2 23 +2
29OCT26 127.50 P 0.00 0.00 0.00 1.49 -0.10 30 0 59 0
29OCT26 130.00 P 0.00 0.00 0.00 1.83 -0.15 29 0 32 0
29OCT26 132.50 P 2.45 2.45 2.45 2.27 -0.15 29 5 16 +5
29OCT26 135.00 P 2.86 2.98 2.86 2.76 -0.21 29 4 98 +4
29OCT26 137.50 P 3.35 3.35 3.35 3.34 -0.22 29 2 110 +2
29OCT26 140.00 P 3.92 3.92 3.92 4.00 -0.29 29 5 154 0
29OCT26 142.50 P 4.53 4.53 4.43 4.73 -0.33 28 2 104 -1
29OCT26 145.00 P 0.00 0.00 0.00 5.51 -0.42 28 0 90 0
29OCT26 147.50 P 0.00 0.00 0.00 6.46 -0.41 28 0 103 0
29OCT26 150.00 P 7.21 7.21 7.07 7.49 -0.46 27 14 181 +12
29OCT26 152.50 P 8.25 8.25 8.25 8.62 -0.55 27 1 62 0
29OCT26 155.00 P 0.00 0.00 0.00 9.91 -0.59 27 0 62 0
29OCT26 157.50 P 0.00 0.00 0.00 11.35 -0.57 27 0 60 0
29OCT26 160.00 P 12.13 12.17 12.13 12.90 -0.50 27 4 54 0
29OCT26 162.50 P 0.00 0.00 0.00 14.34 -0.74 27 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 16.10 -0.72 27 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 17.90 -0.78 27 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 19.82 -0.78 27 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 21.79 -1.52 27 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 23.86 -1.58 27 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 25.79 -1.88 26 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.96 -1.97 25 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 30.18 -2.08 25 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 35 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 0.00 34 0 868 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 0.00 34 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 0.00 33 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 349 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 847 0
30DEC26 92.50 P 0.00 0.00 0.00 0.10 0.00 32 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 2,884 0
30DEC26 102.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 286 0
30DEC26 105.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 221 0
30DEC26 107.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.65 -0.02 31 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 0.81 -0.01 30 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 0.97 -0.06 30 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.19 -0.07 30 0 3,241 0
30DEC26 120.00 P 0.00 0.00 0.00 1.49 -0.06 30 0 1,843 0
30DEC26 122.50 P 0.00 0.00 0.00 1.75 -0.12 29 0 1,303 0
30DEC26 125.00 P 0.00 0.00 0.00 2.08 -0.17 29 0 3,602 0
30DEC26 127.50 P 0.00 0.00 0.00 2.58 -0.10 29 0 787 0
30DEC26 130.00 P 0.00 0.00 0.00 3.01 -0.15 29 0 1,951 0
30DEC26 132.50 P 0.00 0.00 0.00 3.57 -0.16 29 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 4.14 -0.18 28 0 1,144 0
30DEC26 137.50 P 0.00 0.00 0.00 4.83 -0.23 28 0 347 0
30DEC26 140.00 P 5.45 5.70 5.45 5.56 -0.24 28 14 914 +6
30DEC26 142.50 P 0.00 0.00 0.00 6.37 -0.32 28 0 770 0
30DEC26 145.00 P 7.06 7.10 6.91 7.28 -0.33 27 12 442 -8
30DEC26 147.50 P 8.02 8.02 8.02 8.23 -0.42 27 1 339 +1
30DEC26 150.00 P 9.12 9.20 8.92 9.33 -0.43 27 7 1,802 +6
30DEC26 152.50 P 0.00 0.00 0.00 10.45 -0.52 27 0 185 0
30DEC26 155.00 P 11.43 11.43 11.43 11.74 -0.54 27 30 87 +10
30DEC26 157.50 P 0.00 0.00 0.00 13.20 -0.57 27 0 80 0
30DEC26 160.00 P 0.00 0.00 0.00 14.79 -0.62 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 16.46 -0.10 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 17.66 -0.66 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 19.45 -0.66 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 21.27 -1.36 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 23.20 -1.44 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 25.17 -1.51 27 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 27.07 -1.75 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 29.12 -1.87 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 31.22 -1.98 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.37 -2.12 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 35.55 -2.25 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.81 -2.20 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 40.06 -2.48 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 42.35 -2.57 25 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 44.67 -2.62 25 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.05 -2.65 25 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 51.99 -2.67 26 0 0 0
30DEC26 210.00 P 56.60 56.80 56.60 57.03 -2.38 28 6 6 +6
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 231 0
30MAR27 72.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.15 +0.05 31 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.19 +0.05 30 0 101 0
30MAR27 92.50 P 0.00 0.00 0.00 0.26 +0.08 30 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.34 +0.08 30 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.42 +0.09 30 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.53 +0.09 30 0 225 0
30MAR27 102.50 P 0.00 0.00 0.00 0.67 +0.11 30 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.83 +0.10 29 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 1.02 +0.11 29 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.25 +0.11 29 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.49 +0.10 29 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.80 +0.09 29 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 2.13 +0.07 29 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 2.51 +0.05 29 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.95 +0.02 29 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 3.50 +0.09 29 0 1,115 0
30MAR27 127.50 P 0.00 0.00 0.00 4.08 +0.05 29 0 421 0
30MAR27 130.00 P 0.00 0.00 0.00 4.68 +0.03 29 0 918 0
30MAR27 132.50 P 6.08 6.08 6.08 5.33 -0.03 28 100 287 +100
30MAR27 135.00 P 0.00 0.00 0.00 6.10 -0.06 28 0 161 0
30MAR27 137.50 P 0.00 0.00 0.00 6.87 -0.09 28 0 141 0
30MAR27 140.00 P 0.00 0.00 0.00 7.74 -0.18 28 0 106 0
30MAR27 142.50 P 0.00 0.00 0.00 8.69 -0.22 28 0 451 0
30MAR27 145.00 P 9.91 9.91 9.91 9.65 -0.30 28 1 133 0
30MAR27 147.50 P 0.00 0.00 0.00 10.75 -0.38 28 0 111 0
30MAR27 150.00 P 0.00 0.00 0.00 11.90 -0.43 28 0 37 0
30MAR27 152.50 P 0.00 0.00 0.00 13.07 -0.54 28 0 63 0
30MAR27 155.00 P 0.00 0.00 0.00 14.41 -0.60 28 0 63 0
30MAR27 157.50 P 0.00 0.00 0.00 15.77 -0.72 28 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 17.28 -0.80 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 18.96 -0.79 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 20.64 -0.80 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 22.36 -0.86 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.22 -0.87 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.10 -0.88 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.01 -0.89 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.00 -0.94 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 32.06 -0.94 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.13 -0.94 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.22 -1.00 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.42 -1.00 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.54 -1.10 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 42.69 -1.18 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.88 -1.29 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.07 -1.43 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.27 -1.58 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 53.79 -1.81 32 0 30 0
30MAR27 210.00 P 58.33 58.37 58.02 57.70 -2.19 29 125 2,006 +125
29JUN27 105.00 P 0.00 0.00 0.00 0.83 -0.23 26 0 272 0
29JUN27 107.50 P 0.00 0.00 0.00 1.02 -0.29 26 0 43 0
29JUN27 110.00 P 0.00 0.00 0.00 1.25 -0.31 26 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.49 -0.42 25 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 1.88 -0.38 26 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.18 -0.50 25 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 2.63 -0.52 26 0 164 0
29JUN27 122.50 P 4.95 4.95 4.95 3.20 -0.44 26 2 293 0
29JUN27 125.00 P 5.39 5.39 5.39 3.74 -0.52 26 5 89 +5
29JUN27 127.50 P 0.00 0.00 0.00 4.39 -0.49 26 0 70 0
29JUN27 130.00 P 6.70 6.70 6.70 5.04 -0.52 26 5 191 +5
29JUN27 132.50 P 7.30 7.30 7.30 5.82 -0.53 26 2 17 -2
29JUN27 135.00 P 8.10 8.10 8.10 6.64 -0.51 26 5 127 +5
29JUN27 137.50 P 0.00 0.00 0.00 7.48 -0.57 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 8.49 -0.54 26 0 253 0
29JUN27 142.50 P 0.00 0.00 0.00 9.51 -0.51 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 10.56 -0.56 26 0 51 0
29JUN27 147.50 P 0.00 0.00 0.00 11.78 -0.53 27 0 4 0
29JUN27 150.00 P 0.00 0.00 0.00 13.02 -0.48 27 0 30 0
29JUN27 152.50 P 0.00 0.00 0.00 14.27 -0.53 27 0 85 0
29JUN27 155.00 P 0.00 0.00 0.00 15.70 -0.49 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.14 -0.46 27 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 18.54 -0.67 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.07 -0.87 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 21.65 -1.05 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 23.25 -1.23 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 24.92 -1.43 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 26.71 -1.58 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 28.50 -1.75 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 30.33 -1.90 27 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 32.28 -2.01 27 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 34.26 -2.15 27 0 0 0
TOTAL PUT 6,208 179,701 +1,215
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$ 6.63
30JUL26 4.70 C 0.00 0.00 0.00 1.95 +0.05 79 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.85 +0.05 74 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.75 +0.05 70 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.65 +0.05 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.40 +0.05 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.15 +0.05 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.41 +0.05 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.20 +0.04 19 0 537 0
30JUL26 6.75 C 0.07 0.08 0.07 0.07 +0.02 18 9 1,968 +7
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 480 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 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 37 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 60 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 74 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.96 +0.05 50 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.86 +0.05 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.76 +0.05 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.66 +0.05 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.42 +0.05 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.17 +0.07 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 +0.05 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 +0.06 22 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.28 +0.04 20 0 139 0
28AUG26 6.75 C 0.14 0.15 0.14 0.16 +0.03 20 63 550 +53
28AUG26 7.00 C 0.06 0.07 0.06 0.08 +0.02 20 310 740 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.96 +0.05 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.87 +0.06 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.77 +0.06 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.67 +0.05 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.42 +0.05 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 +0.06 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 +0.05 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 +0.04 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 +0.05 19 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.04 19 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 40 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 1.96 +0.05 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.87 +0.06 41 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.77 +0.06 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.67 +0.05 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.42 +0.05 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.17 +0.05 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.92 +0.05 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.69 +0.05 19 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.47 +0.03 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.31 +0.03 18 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.19 +0.02 18 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 25 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 18 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 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 1.97 +0.06 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.87 +0.06 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.77 +0.06 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.67 +0.05 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.42 +0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 +0.05 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 +0.03 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.04 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 +0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 +0.02 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.01 16 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 17 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 17 0 679 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 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 20 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 25 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 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.97 +0.06 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.87 +0.06 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.77 +0.05 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 +0.05 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.43 +0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.21 +0.05 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 +0.03 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 +0.03 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 +0.03 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 +0.01 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.01 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 16 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 17 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 21 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 1.99 +0.05 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 +0.04 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.80 +0.05 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.70 +0.04 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.48 +0.04 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 +0.05 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 +0.04 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.86 +0.02 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 +0.02 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.54 0.00 17 0 666 0
29JUN27 6.75 C 0.43 0.43 0.43 0.42 -0.01 17 100 120 -80
29JUN27 7.00 C 0.00 0.00 0.00 0.33 0.00 17 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.01 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.01 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 18 0 150 0
29JUN27 8.00 C 0.11 0.11 0.11 0.11 0.00 18 6 103 +6
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 0.06 -0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
TOTAL CALL 488 12,007 -14
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 823 0
30JUL26 6.50 P 0.05 0.05 0.05 0.06 -0.01 19 16 1,676 -16
30JUL26 6.75 P 0.00 0.00 0.00 0.19 -0.03 20 0 2,288 0
30JUL26 7.00 P 0.39 0.39 0.39 0.39 -0.04 22 10 161 -10
30JUL26 7.25 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.87 -0.05 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 1,390 0
28AUG26 6.50 P 0.13 0.13 0.12 0.13 -0.02 20 260 2,510 +200
28AUG26 6.75 P 0.27 0.27 0.27 0.27 -0.02 22 100 1,783 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 -0.01 23 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.66 -0.04 25 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.89 -0.05 27 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 372 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 -0.02 18 0 537 0
29SEP26 6.50 P 0.21 0.21 0.21 0.21 -0.02 19 34 443 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.04 18 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.05 18 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.05 18 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 -0.05 18 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 -0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 -0.05 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 -0.05 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 -0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 -0.05 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.95 -0.05 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.20 -0.05 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 33 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.13 -0.01 18 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.23 -0.02 18 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.36 -0.05 17 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.54 -0.06 17 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.75 -0.05 17 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.98 -0.04 18 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.22 -0.05 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.46 -0.05 19 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.71 -0.05 22 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.45 -0.05 21 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 24 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 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 17 0 360 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.03 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.02 17 0 728 0
30DEC26 6.75 P 0.39 0.39 0.39 0.40 -0.02 17 100 1,137 +100
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.04 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.06 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 -0.05 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 -0.05 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 -0.05 17 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.05 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 -0.05 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.70 -0.05 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.95 -0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.20 -0.05 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.45 -0.05 31 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 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.03 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 -0.03 17 0 312 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.02 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.61 -0.04 16 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.05 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 -0.05 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 -0.05 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.46 -0.06 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 -0.05 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 -0.05 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 -0.05 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 -0.05 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.20 -0.05 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.45 -0.05 27 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 0.01 -0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 22 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.03 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 -0.04 18 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 -0.04 18 0 216 0
29JUN27 6.50 P 0.42 0.42 0.42 0.39 -0.05 18 10 47 +10
29JUN27 6.75 P 0.00 0.00 0.00 0.53 -0.05 18 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.69 -0.06 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.87 -0.06 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 -0.06 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.29 -0.06 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.52 -0.06 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.76 -0.05 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.05 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.22 -0.05 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.46 -0.05 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.71 -0.05 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 -0.06 22 0 0 0
TOTAL PUT 530 22,542 +294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 25.36
30JUL26 18.00 C 0.00 0.00 0.00 7.39 +0.46 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.89 +0.46 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.37 +0.44 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.89 +0.46 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.38 +0.45 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.39 +0.45 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.40 +0.45 25 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.43 +0.43 26 0 45 0
30JUL26 24.00 C 1.62 1.62 1.62 1.54 +0.35 25 10 242 0
30JUL26 25.00 C 0.86 0.88 0.86 0.83 +0.22 25 6 170 0
30JUL26 26.00 C 0.00 0.00 0.00 0.39 +0.12 26 0 93 0
30JUL26 27.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 200 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 118 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 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 7.41 +0.48 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.92 +0.49 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.42 +0.49 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.91 +0.43 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.42 +0.37 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 4.47 +0.45 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.52 +0.42 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.64 +0.40 27 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 1.87 +0.34 27 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 1.23 +0.25 26 0 47 0
28AUG26 26.00 C 0.00 0.00 0.00 0.77 +0.18 27 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 0.46 +0.12 27 0 55 0
28AUG26 28.00 C 0.27 0.27 0.27 0.25 +0.07 27 1 95 0
28AUG26 29.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 78 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.41 +0.42 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.92 +0.43 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.42 +0.45 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.91 +0.43 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.54 +0.49 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.58 +0.53 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.56 +0.41 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.71 +0.39 26 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 1.98 +0.35 26 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 1.37 +0.26 26 0 66 0
29SEP26 26.00 C 0.00 0.00 0.00 0.92 +0.20 26 0 65 0
29SEP26 27.00 C 0.00 0.00 0.00 0.59 +0.14 26 0 55 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 +0.09 26 0 70 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 +0.05 26 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 739 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.52 +0.53 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.02 +0.53 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.53 +0.56 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.03 +0.55 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.55 +0.50 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.59 +0.48 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.60 +0.40 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.78 +0.38 25 0 0 0
29OCT26 24.00 C 1.90 1.90 1.90 2.07 +0.32 25 15 15 +15
29OCT26 25.00 C 0.00 0.00 0.00 1.50 +0.26 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.08 +0.22 26 0 0 0
29OCT26 27.00 C 0.73 0.73 0.73 0.74 +0.15 26 1 49 +1
29OCT26 28.00 C 0.00 0.00 0.00 0.49 +0.11 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.32 +0.08 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.20 +0.05 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.52 +0.48 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.02 +0.49 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.53 +0.48 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.05 +0.47 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.57 +0.46 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.66 +0.51 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.72 +0.38 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.97 +0.33 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.33 +0.29 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 +0.27 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 +0.22 25 0 65 0
30DEC26 27.00 C 1.03 1.03 1.03 1.04 +0.21 25 10 29 +10
30DEC26 28.00 C 0.00 0.00 0.00 0.76 +0.14 25 0 164 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 +0.10 24 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 +0.08 24 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 +0.07 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.54 +0.47 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.08 +0.47 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.62 +0.46 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.18 +0.46 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.76 +0.46 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.90 +0.39 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.00 +0.34 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.33 +0.32 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.73 +0.28 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.21 +0.21 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 1.82 +0.23 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.44 +0.18 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.13 +0.19 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 +0.13 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 +0.11 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 +0.09 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 +0.06 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.73 +0.46 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.28 +0.45 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.83 +0.44 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.40 +0.51 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.03 +0.44 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.13 +0.43 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.40 +0.39 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.74 +0.32 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.19 +0.29 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.69 +0.25 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.26 +0.23 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.90 +0.22 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.58 +0.19 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.29 +0.15 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.07 +0.15 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.87 +0.12 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.70 +0.09 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.59 +0.08 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.47 +0.05 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.32 +0.06 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 15 0
TOTAL CALL 43 10,362 +26
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.05 27 0 6 0
30JUL26 24.00 P 0.14 0.15 0.14 0.16 -0.13 27 16 71 +7
30JUL26 25.00 P 0.44 0.44 0.39 0.45 -0.25 26 18 177 0
30JUL26 26.00 P 0.96 0.96 0.96 1.01 -0.36 27 15 255 +15
30JUL26 27.00 P 1.85 1.85 1.85 1.79 -0.37 29 3 223 0
30JUL26 28.00 P 0.00 0.00 0.00 2.66 -0.45 27 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.64 -0.46 0 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.67 -0.51 42 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 5.70 -0.48 54 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.70 -0.48 61 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.70 -0.48 67 0 46 0
30JUL26 34.00 P 0.00 0.00 0.00 8.70 -0.48 73 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.70 -0.48 78 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.67 -0.49 77 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.67 -0.51 82 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.70 -0.48 94 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.70 -0.48 99 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.70 -0.48 104 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.70 -0.48 108 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.66 -0.51 101 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.66 -0.51 105 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.65 -0.52 104 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.20 -0.08 27 0 76 0
28AUG26 24.00 P 0.42 0.42 0.42 0.42 -0.16 27 2 180 0
28AUG26 25.00 P 0.79 0.79 0.79 0.80 -0.23 27 15 77 +15
28AUG26 26.00 P 1.32 1.32 1.32 1.33 -0.31 27 15 167 +10
28AUG26 27.00 P 0.00 0.00 0.00 2.02 -0.33 27 0 147 0
28AUG26 28.00 P 0.00 0.00 0.00 2.80 -0.40 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.69 -0.44 26 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.70 -0.51 32 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.70 -0.48 37 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.70 -0.48 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.70 -0.48 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.70 -0.48 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.70 -0.48 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.67 -0.52 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.67 -0.51 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.70 -0.48 64 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.70 -0.48 67 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.70 -0.48 70 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.70 -0.48 74 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.66 -0.52 70 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.66 -0.52 73 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.66 -0.52 76 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.08 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.13 26 0 234 0
29SEP26 24.00 P 0.76 0.78 0.72 0.77 -0.18 26 60 112 +60
29SEP26 25.00 P 1.17 1.17 1.17 1.22 -0.27 26 15 221 0
29SEP26 26.00 P 0.00 0.00 0.00 1.82 -0.32 26 0 175 0
29SEP26 27.00 P 0.00 0.00 0.00 2.51 -0.36 26 0 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.32 -0.38 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.18 -0.35 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 4.97 -0.59 0 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.92 -0.58 0 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.93 -0.60 0 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.99 -0.45 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 9.00 -0.43 29 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.93 -0.46 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.97 -0.41 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.97 -0.40 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.96 -0.41 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.96 -0.41 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.95 -0.41 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.95 -0.41 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.95 -0.40 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.94 -0.41 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.94 -0.40 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
29OCT26 23.00 P 0.53 0.53 0.53 0.55 -0.13 25 10 25 +3
29OCT26 24.00 P 0.00 0.00 0.00 0.90 -0.19 25 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 1.34 -0.27 24 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 1.95 -0.30 25 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 2.66 -0.30 26 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.41 -0.36 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.25 -0.33 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.04 -0.52 19 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.96 -0.54 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.93 -0.60 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.99 -0.45 18 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.00 -0.43 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.93 -0.53 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.03 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.07 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.10 24 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.13 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 -0.19 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.25 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.14 -0.30 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 2.84 -0.30 24 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.57 -0.34 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.38 -0.30 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.15 -0.41 22 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 6.04 -0.46 20 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.96 -0.57 0 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.99 -0.45 16 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 9.00 -0.43 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.93 -0.53 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.97 -0.41 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.97 -0.40 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.96 -0.41 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.96 -0.41 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.95 -0.41 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.95 -0.41 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.95 -0.40 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.94 -0.41 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.94 -0.40 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 -0.08 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.66 -0.12 23 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.97 -0.14 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.35 -0.18 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.82 -0.22 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 -0.32 23 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 3.06 -0.30 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.77 -0.33 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.44 -0.37 22 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.27 -0.37 22 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.16 -0.42 22 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 7.02 -0.51 18 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.99 -0.46 14 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 9.00 -0.43 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.93 -0.53 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.97 -0.41 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.97 -0.40 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.96 -0.46 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.96 -0.41 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.95 -0.41 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.95 -0.41 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.95 -0.40 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.94 -0.41 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.94 -0.40 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.34 -0.04 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 -0.07 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.75 -0.08 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 -0.11 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.41 -0.14 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.85 -0.17 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.34 -0.21 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.91 -0.24 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.55 -0.26 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.25 -0.29 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.99 -0.30 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.74 -0.35 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.55 -0.39 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.41 -0.37 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.24 -0.44 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.12 -0.45 25 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.02 -0.55 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.99 -0.44 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.97 -0.42 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.96 -0.46 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.96 -0.41 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.95 -0.41 0 0 0 0
TOTAL PUT 169 6,845 +110
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$ 5.58
30JUL26 4.20 C 0.00 0.00 0.00 1.39 +0.10 55 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.29 +0.10 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.19 +0.10 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.09 +0.10 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.99 +0.10 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.89 +0.10 34 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.81 +0.12 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.69 +0.09 26 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.61 +0.09 37 0 62 0
30JUL26 5.25 C 0.00 0.00 0.00 0.40 +0.07 36 0 2 0
30JUL26 5.50 C 0.00 0.00 0.00 0.25 +0.05 39 0 961 0
30JUL26 5.75 C 0.11 0.15 0.11 0.14 +0.03 39 74 238 +74
30JUL26 6.00 C 0.07 0.09 0.07 0.07 +0.02 39 159 458 +159
30JUL26 6.25 C 0.04 0.06 0.04 0.03 0.00 39 50 240 +50
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.40 +0.10 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.30 +0.08 32 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.23 +0.10 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.11 +0.08 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.02 +0.08 36 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.92 +0.08 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.84 +0.08 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.76 +0.08 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.69 +0.09 38 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.49 +0.05 35 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.36 +0.05 37 0 3 0
28AUG26 5.75 C 0.28 0.28 0.28 0.25 +0.04 38 16 2,090 -16
28AUG26 6.00 C 0.00 0.00 0.00 0.17 +0.03 39 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 +0.02 39 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.01 39 0 124 0
28AUG26 7.00 C 0.05 0.05 0.05 0.02 0.00 37 40 1,197 +33
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.42 +0.10 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 +0.09 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 +0.09 36 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 +0.10 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 +0.08 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.98 +0.10 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.08 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.80 +0.07 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 +0.07 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 +0.06 35 0 0 0
29SEP26 5.50 C 0.45 0.45 0.45 0.43 +0.05 35 20 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.04 37 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.02 35 0 1,523 0
29SEP26 6.50 C 0.14 0.16 0.14 0.11 +0.01 36 210 295 +166
29SEP26 6.75 C 0.13 0.13 0.13 0.08 +0.01 37 200 357 +160
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 36 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 38 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.44 +0.09 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.35 +0.09 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.26 +0.10 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.17 +0.08 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.08 +0.07 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.01 +0.08 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.93 +0.07 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.85 +0.06 33 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.63 +0.05 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.50 +0.05 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.31 +0.04 37 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 230 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 +0.09 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.08 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 +0.09 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.25 +0.07 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.16 +0.08 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 +0.08 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 +0.07 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.07 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.06 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 +0.06 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.04 33 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.04 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.02 35 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 257 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.01 34 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.01 35 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 34 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 34 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 34 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 34 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.58 +0.09 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.50 +0.09 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.43 +0.09 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.35 +0.08 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 +0.08 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 +0.08 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.15 +0.09 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 +0.07 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.00 +0.06 33 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 +0.08 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 +0.06 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 +0.07 35 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 +0.06 36 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.05 35 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.04 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.04 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.04 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.03 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.03 35 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.03 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 +0.02 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.62 +0.09 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.54 +0.08 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.46 +0.07 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.39 +0.07 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 +0.07 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.25 +0.06 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.19 +0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.12 +0.06 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 +0.07 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.82 +0.05 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 +0.03 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 +0.04 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 +0.02 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 +0.03 34 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 +0.02 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 +0.02 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 +0.01 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 +0.01 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 25 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
29JUN27 9.75 C 0.14 0.14 0.14 0.04 0.00 33 1 117 +1
TOTAL CALL 770 31,448 +627
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 41 0 126 0
30JUL26 5.00 P 0.03 0.03 0.03 0.03 -0.01 40 30 284 +30
30JUL26 5.25 P 0.00 0.00 0.00 0.07 -0.03 38 0 415 0
30JUL26 5.50 P 0.18 0.18 0.18 0.16 -0.05 38 30 2,232 0
30JUL26 5.75 P 0.32 0.32 0.32 0.30 -0.06 39 30 1,793 +30
30JUL26 6.00 P 0.46 0.46 0.46 0.49 -0.09 41 30 284 +30
30JUL26 6.25 P 0.00 0.00 0.00 0.71 -0.10 45 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.94 -0.10 47 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.20 -0.09 60 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.44 -0.10 63 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.69 -0.08 71 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 -0.01 39 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 -0.01 38 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 -0.02 36 0 321 0
28AUG26 5.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 46 0
28AUG26 5.25 P 0.15 0.15 0.15 0.15 -0.04 36 20 595 0
28AUG26 5.50 P 0.00 0.00 0.00 0.26 -0.05 37 0 185 0
28AUG26 5.75 P 0.00 0.00 0.00 0.40 -0.06 38 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.57 -0.08 39 0 67 0
28AUG26 6.25 P 0.78 0.78 0.78 0.77 -0.09 40 10 98 +10
28AUG26 6.50 P 0.00 0.00 0.00 0.99 -0.09 43 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.22 -0.09 45 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.45 -0.09 46 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.69 -0.08 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.94 -0.08 53 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.43 -0.10 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 35 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 36 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.02 36 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.03 35 0 194 0
29SEP26 4.90 P 0.10 0.10 0.10 0.10 -0.03 35 1 244 +1
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 198 0
29SEP26 5.25 P 0.23 0.23 0.20 0.21 -0.05 35 8 483 -2
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.05 36 0 387 0
29SEP26 5.75 P 0.47 0.47 0.47 0.45 -0.08 35 50 1,547 +50
29SEP26 6.00 P 0.00 0.00 0.00 0.63 -0.08 37 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.82 -0.08 38 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.03 -0.09 40 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 -0.09 41 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 -0.09 43 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.72 -0.09 46 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 -0.08 50 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.18 -0.10 43 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.43 -0.11 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 -0.08 53 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.12 -0.02 35 0 17 0
29OCT26 4.90 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 15 0
29OCT26 5.25 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.38 -0.05 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.52 -0.06 36 0 30 0
29OCT26 6.00 P 0.70 0.70 0.70 0.68 -0.08 36 30 30 +30
29OCT26 6.25 P 0.00 0.00 0.00 0.88 -0.07 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.08 -0.07 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.29 -0.08 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.51 -0.08 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.75 -0.08 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.97 -0.09 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.21 -0.08 45 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.02 33 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.02 34 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 34 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.03 33 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.04 33 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.04 33 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.04 33 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.03 34 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 -0.03 34 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 -0.06 34 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 -0.07 34 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 -0.06 35 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 0.93 -0.09 35 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 -0.09 36 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.33 -0.09 37 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 -0.10 37 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 -0.09 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.01 -0.09 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 -0.09 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.46 -0.08 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 -0.09 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 -0.09 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 -0.08 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 0.00 35 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.01 34 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.02 34 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 -0.01 34 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.03 34 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 -0.04 34 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.69 -0.05 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.07 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 -0.06 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 -0.07 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 -0.06 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 -0.07 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 -0.07 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 -0.08 38 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 -0.09 35 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 -0.08 35 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.71 -0.09 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.95 -0.09 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.19 -0.08 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.67 -0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.92 -0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.17 -0.10 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.03 33 0 7 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 -0.03 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 -0.03 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.04 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 -0.04 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 -0.04 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 -0.04 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.48 -0.05 32 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.60 -0.06 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.74 -0.05 33 0 78 0
29JUN27 5.75 P 0.00 0.00 0.00 0.88 -0.06 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 -0.06 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.24 -0.07 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 -0.08 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.61 -0.08 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.81 -0.09 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.02 -0.08 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.23 -0.08 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.44 -0.09 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.66 -0.09 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.88 -0.09 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.11 -0.09 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.34 -0.09 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.57 -0.09 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.80 -0.10 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.04 -0.09 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.27 -0.10 33 0 0 0
TOTAL PUT 239 20,403 +179
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$ 185.50
30JUL26 55.00 C 0.00 0.00 0.00 130.59 -17.64 137 0 40 0
30JUL26 57.50 C 0.00 0.00 0.00 128.09 -16.31 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 125.60 -16.30 139 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 123.10 -16.31 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 120.61 -16.30 135 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 118.11 -16.31 109 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 115.62 -16.30 130 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 113.12 -17.64 116 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 110.63 -16.30 123 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 108.13 -16.31 113 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 105.64 -16.30 117 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 103.15 -16.30 117 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 100.66 -17.62 117 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 98.17 -16.30 115 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 95.69 -17.60 116 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 93.21 -16.28 116 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 90.74 -16.27 117 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 88.27 -16.26 116 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 85.81 -16.25 116 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 83.36 -16.23 116 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 80.93 -17.37 117 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 78.89 -15.79 133 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 76.91 -16.43 144 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 73.71 -16.93 117 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 71.33 -15.95 117 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 69.61 -15.36 132 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 66.59 -15.99 115 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 64.12 -16.77 111 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 61.52 -16.05 104 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 59.34 -16.83 107 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 58.13 -15.86 124 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 54.81 -16.70 106 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 53.04 -16.19 113 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 50.50 -16.59 107 0 45 0
30JUL26 140.00 C 72.50 72.50 72.50 48.69 -15.55 111 15 59 -6
30JUL26 142.50 C 0.00 0.00 0.00 46.53 -15.55 110 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 43.82 -15.82 102 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 41.95 -15.45 104 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 40.14 -15.29 105 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 38.45 -14.86 107 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 37.35 -14.55 113 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 35.08 -14.87 109 0 65 0
30JUL26 160.00 C 56.90 56.90 56.90 34.39 -13.66 116 1 54 -1
30JUL26 162.50 C 0.00 0.00 0.00 33.65 -13.80 123 0 19 0
30JUL26 165.00 C 50.00 52.00 31.00 30.27 -15.35 110 16 43 -12
30JUL26 167.50 C 52.00 52.00 52.00 30.09 -13.71 119 1 115 0
30JUL26 170.00 C 49.00 49.00 49.00 27.39 -12.93 111 3 166 -3
30JUL26 172.50 C 0.00 0.00 0.00 26.52 -13.79 115 0 64 0
30JUL26 175.00 C 0.00 0.00 0.00 25.31 -13.32 115 0 153 0
30JUL26 177.50 C 0.00 0.00 0.00 24.17 -11.28 116 0 38 0
30JUL26 180.00 C 0.00 0.00 0.00 22.23 -12.61 112 0 97 0
30JUL26 182.50 C 0.00 0.00 0.00 21.06 -12.54 113 0 36 0
30JUL26 185.00 C 40.00 40.00 37.00 19.95 -12.19 113 2 46 -1
30JUL26 187.50 C 0.00 0.00 0.00 18.95 -11.83 114 0 51 0
30JUL26 190.00 C 40.00 40.00 18.15 18.15 -9.79 115 10 64 -7
30JUL26 192.50 C 28.97 35.00 17.35 17.35 -10.58 116 22 41 -12
30JUL26 195.00 C 33.00 33.00 33.00 16.27 -9.46 116 2 80 0
30JUL26 197.50 C 15.50 15.50 15.50 15.50 -10.22 116 10 102 +4
30JUL26 200.00 C 31.50 33.81 14.85 14.85 -9.67 118 9 118 -1
30JUL26 205.00 C 26.18 27.56 13.52 13.40 -8.85 119 29 102 +3
30JUL26 210.00 C 27.50 27.50 12.38 11.88 -8.27 119 13 34 0
30JUL26 215.00 C 21.28 21.28 16.55 10.52 -7.70 118 28 36 +8
30JUL26 220.00 C 23.00 23.00 9.74 9.29 -7.16 118 38 87 +9
30JUL26 225.00 C 18.00 21.40 8.67 8.20 -6.63 118 12 54 0
30JUL26 230.00 C 19.21 21.00 8.18 7.22 -6.12 118 24 84 -5
30JUL26 235.00 C 19.12 19.12 7.35 6.35 -5.64 118 4 16 -1
30JUL26 240.00 C 15.00 16.24 8.66 5.57 -5.19 118 13 31 -4
30JUL26 245.00 C 14.40 14.40 8.60 4.88 -4.76 118 11 35 -2
30JUL26 250.00 C 13.20 13.40 5.70 4.27 -4.36 118 44 119 -36
30JUL26 255.00 C 7.40 7.40 5.60 3.74 -3.98 118 2 15 +2
30JUL26 260.00 C 11.00 12.50 5.00 3.26 -3.63 117 43 59 -5
28AUG26 85.00 C 0.00 0.00 0.00 101.33 -16.95 110 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 98.95 -16.14 110 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 96.59 -16.70 110 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 94.25 -16.70 110 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 91.93 -15.78 110 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 88.45 -17.71 69 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 87.35 -16.40 110 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 83.83 -17.59 84 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 80.93 -18.14 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 79.26 -16.66 88 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 77.03 -16.60 90 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 74.84 -17.09 91 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 72.68 -16.42 92 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 71.04 -15.84 99 0 0 0
28AUG26 120.00 C 90.00 90.00 90.00 68.05 -17.73 90 1 16 -1
28AUG26 122.50 C 0.00 0.00 0.00 66.11 -16.43 92 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 64.20 -16.64 94 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 62.32 -16.43 95 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 60.48 -16.41 97 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 58.68 -16.05 98 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 56.91 -15.35 99 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 55.18 -15.71 100 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 53.49 -14.57 100 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 51.84 -14.93 101 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 50.22 -15.05 102 0 96 0
28AUG26 147.50 C 0.00 0.00 0.00 48.64 -14.50 102 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 47.10 -13.91 103 0 25 0
28AUG26 152.50 C 0.00 0.00 0.00 45.60 -14.07 103 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 44.13 -13.43 104 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 42.70 -13.66 104 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 41.31 -13.46 104 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 39.95 -13.43 105 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 38.91 -13.37 106 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 37.35 -12.99 105 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 36.10 -13.30 105 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 35.91 -12.08 110 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 33.71 -12.98 106 0 14 0
28AUG26 177.50 C 0.00 0.00 0.00 32.56 -12.77 106 0 5 0
28AUG26 180.00 C 0.00 0.00 0.00 31.64 -12.00 107 0 21 0
28AUG26 182.50 C 0.00 0.00 0.00 30.40 -12.11 106 0 16 0
28AUG26 185.00 C 0.00 0.00 0.00 29.50 -12.22 107 0 25 0
28AUG26 187.50 C 0.00 0.00 0.00 28.58 -11.01 108 0 15 0
28AUG26 190.00 C 38.00 38.10 30.25 27.70 -11.04 108 9 313 -2
28AUG26 192.50 C 0.00 0.00 0.00 26.84 -10.94 109 0 14 0
28AUG26 195.00 C 41.90 41.90 41.90 26.10 -10.53 109 6 95 -1
28AUG26 197.50 C 0.00 0.00 0.00 25.32 -10.57 110 0 47 0
28AUG26 200.00 C 0.00 0.00 0.00 24.56 -10.31 110 0 56 0
28AUG26 205.00 C 0.00 0.00 0.00 22.76 -9.82 110 0 21 0
28AUG26 210.00 C 35.13 35.13 23.00 21.43 -9.68 111 15 48 +10
28AUG26 215.00 C 0.00 0.00 0.00 20.06 -9.20 111 0 30 0
28AUG26 220.00 C 34.78 34.78 32.70 18.81 -8.64 112 2 44 0
28AUG26 225.00 C 30.00 30.00 19.30 17.47 -8.28 112 47 46 +30
28AUG26 230.00 C 25.60 31.51 18.24 16.23 -7.91 112 18 59 +17
28AUG26 235.00 C 0.00 0.00 0.00 15.07 -7.55 112 0 16 0
28AUG26 240.00 C 16.33 16.33 15.38 13.99 -7.21 111 4 4 +2
28AUG26 245.00 C 0.00 0.00 0.00 12.98 -6.88 111 0 2 0
28AUG26 250.00 C 26.15 26.15 14.02 12.04 -6.56 111 6 23 +1
28AUG26 255.00 C 0.00 0.00 0.00 11.17 -6.25 111 0 17 0
28AUG26 260.00 C 20.00 23.69 14.60 10.36 -5.95 111 24 21 -10
29SEP26 37.00 C 0.00 0.00 0.00 148.75 -16.30 106 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 147.75 -16.31 86 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 146.76 -16.30 98 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 145.77 -16.30 101 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 144.78 -16.30 103 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 143.79 -16.30 104 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 142.79 -16.31 97 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 141.80 -16.31 98 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 140.81 -16.31 99 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 139.82 -16.30 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 138.83 -16.30 100 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 137.84 -16.31 99 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 136.86 -16.30 102 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 135.87 -16.30 102 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 133.40 -16.30 101 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 130.94 -17.29 101 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 128.49 -16.29 101 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 126.04 -16.28 101 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 123.60 -16.28 101 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 121.17 -16.27 101 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 118.75 -16.26 101 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 116.35 -16.25 101 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 113.96 -16.80 101 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 111.54 -16.26 100 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 109.10 -16.32 98 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 106.72 -16.34 97 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 104.35 -16.37 96 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 102.03 -16.36 97 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 99.66 -16.60 95 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 97.42 -17.20 96 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 95.05 -16.48 95 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 92.78 -16.50 94 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 90.54 -16.88 94 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 87.35 -17.31 82 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 86.33 -16.10 96 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 83.90 -16.75 93 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 82.07 -16.18 96 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 79.86 -16.45 94 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 77.82 -16.12 95 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 76.01 -16.08 96 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 74.07 -15.97 96 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 72.00 -15.96 95 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 70.65 -15.30 98 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 68.14 -15.85 95 0 6 0
29SEP26 127.50 C 74.53 74.53 74.53 65.83 -15.52 92 5 150 0
29SEP26 130.00 C 86.18 86.18 86.18 65.11 -14.70 98 1 176 +1
29SEP26 132.50 C 0.00 0.00 0.00 63.39 -14.91 98 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 61.08 -14.30 95 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 59.69 -14.87 97 0 73 0
29SEP26 140.00 C 58.00 58.00 58.00 58.09 -14.87 97 1 11 0
29SEP26 142.50 C 0.00 0.00 0.00 57.24 -13.03 100 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 55.27 -13.33 98 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 52.86 -14.77 95 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 51.91 -14.27 97 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 50.03 -14.38 95 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 48.67 -13.19 96 0 30 0
29SEP26 157.50 C 44.42 44.42 44.42 48.27 -13.16 99 1 1 0
29SEP26 160.00 C 0.00 0.00 0.00 47.34 -12.20 101 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 46.24 -12.03 101 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 44.82 -12.35 101 0 40 0
29SEP26 167.50 C 44.00 44.00 44.00 42.96 -12.87 99 11 42 -1
29SEP26 170.00 C 0.00 0.00 0.00 41.48 -12.68 98 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 41.47 -11.73 102 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 40.30 -11.75 102 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 38.71 -12.03 100 0 21 0
29SEP26 180.00 C 0.00 0.00 0.00 37.32 -11.92 99 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 36.37 -11.96 100 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 35.52 -11.67 100 0 35 0
29SEP26 187.50 C 52.00 52.00 52.00 34.36 -11.86 100 3 385 -3
29SEP26 190.00 C 0.00 0.00 0.00 33.78 -10.11 101 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 32.93 -10.21 101 0 56 0
29SEP26 195.00 C 0.00 0.00 0.00 31.87 -11.26 101 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 31.12 -11.10 101 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 30.42 -10.86 102 0 99 0
29SEP26 205.00 C 43.62 43.62 30.88 28.82 -10.60 102 9 37 +7
29SEP26 210.00 C 0.00 0.00 0.00 27.42 -10.32 103 0 19 0
29SEP26 215.00 C 33.00 33.00 33.00 26.00 -10.05 103 1 44 0
29SEP26 220.00 C 0.00 0.00 0.00 24.53 -9.92 103 0 25 0
29SEP26 225.00 C 38.50 38.50 38.50 23.13 -9.62 103 10 25 +9
29SEP26 230.00 C 0.00 0.00 0.00 21.82 -9.31 103 0 87 0
29SEP26 235.00 C 31.60 31.60 31.60 20.58 -9.00 103 7 43 +5
29SEP26 240.00 C 0.00 0.00 0.00 19.40 -8.72 103 0 6 0
29SEP26 245.00 C 0.00 0.00 0.00 18.30 -8.42 103 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 17.26 -8.13 103 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 16.27 -7.86 102 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 15.35 -7.59 102 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 14.47 -7.33 102 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 13.65 -7.07 102 0 15 0
29SEP26 275.00 C 27.00 27.00 23.50 12.88 -6.81 102 4 13 0
29OCT26 100.00 C 0.00 0.00 0.00 89.35 -16.11 87 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 87.28 -16.03 87 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 85.25 -15.94 88 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 83.26 -15.83 88 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 81.53 -15.56 90 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 79.39 -15.62 89 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 77.51 -15.56 89 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 75.67 -15.44 89 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 74.16 -15.02 91 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 72.11 -15.79 90 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 70.39 -15.65 90 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 68.89 -14.53 91 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 66.90 -14.40 90 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 65.29 -14.52 90 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 63.91 -14.75 91 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 62.16 -14.79 91 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 60.89 -14.10 92 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 60.65 -13.00 96 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 58.00 -13.02 92 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 57.69 -11.84 96 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 56.10 -11.93 95 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 54.32 -12.88 94 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 52.84 -13.03 94 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 52.02 -12.46 95 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 51.11 -12.15 96 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 49.84 -11.20 96 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 47.72 -12.01 94 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 46.45 -11.99 93 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 45.80 -12.27 95 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 44.22 -12.64 94 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 43.36 -11.36 94 0 7 0
29OCT26 177.50 C 0.00 0.00 0.00 42.09 -12.35 94 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 41.23 -12.14 94 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 40.31 -11.85 95 0 7 0
29OCT26 185.00 C 0.00 0.00 0.00 39.26 -11.85 95 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 38.43 -11.71 95 0 6 0
29OCT26 190.00 C 0.00 0.00 0.00 37.37 -10.58 95 1 1 +1
29OCT26 192.50 C 0.00 0.00 0.00 37.16 -9.74 97 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 36.33 -10.12 97 0 47 0
29OCT26 197.50 C 0.00 0.00 0.00 35.05 -11.39 96 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 34.29 -11.48 96 1 52 0
29OCT26 205.00 C 0.00 0.00 0.00 33.23 -10.70 98 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 31.81 -10.05 98 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 30.47 -9.81 99 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 28.99 -9.78 99 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 27.93 -9.42 99 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 26.58 -9.15 99 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 25.30 -8.88 99 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 24.08 -8.63 99 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 22.93 -8.36 99 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 21.83 -8.11 99 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 20.78 -7.87 99 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 19.79 -7.63 99 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 18.84 -7.40 99 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 17.95 -7.17 99 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 17.09 -6.95 99 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 16.28 -6.73 99 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 15.51 -6.52 99 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 14.78 -6.32 99 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 14.09 -6.11 98 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 13.42 -5.92 98 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 138.48 -16.25 91 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 137.53 -16.24 91 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 136.58 -16.23 91 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 134.22 -16.21 91 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 131.87 -16.36 91 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 129.54 -16.17 91 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 127.24 -16.13 91 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 124.95 -16.11 91 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 122.69 -16.07 91 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 120.45 -16.03 91 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 118.23 -15.99 91 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 116.04 -15.95 91 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 113.88 -15.90 91 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 111.74 -15.85 91 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 109.64 -15.79 91 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 107.56 -15.73 91 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 105.51 -15.66 91 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 103.48 -15.61 91 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 101.49 -15.54 91 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 99.53 -15.46 91 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 97.60 -15.39 91 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 95.70 -15.31 91 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 93.83 -15.23 91 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 89.77 -16.90 81 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 88.30 -16.23 83 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 86.67 -16.70 84 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 86.66 -14.87 91 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 84.94 -14.78 91 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 83.26 -14.68 91 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 79.36 -16.83 84 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 78.74 -14.88 87 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 76.80 -15.96 86 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 75.29 -15.80 87 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 75.28 -14.17 91 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 72.16 -15.67 87 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 70.70 -15.55 87 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 69.37 -14.12 87 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 67.88 -14.07 87 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 66.53 -15.11 87 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 65.29 -14.87 88 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 63.91 -13.63 88 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.69 -13.44 88 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 60.84 -13.69 87 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 60.26 -13.14 89 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 59.10 -12.98 89 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 57.96 -12.82 89 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 56.80 -13.11 89 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 55.66 -12.65 89 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 53.87 -13.66 88 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 53.68 -11.48 90 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.72 -12.34 90 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 50.70 -13.22 88 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 49.68 -12.25 88 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 48.87 -12.78 89 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.87 -11.72 89 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 46.97 -12.54 89 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 46.13 -12.49 89 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 45.32 -12.29 89 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 44.52 -11.95 90 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.74 -11.70 90 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 42.99 -12.12 90 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 42.24 -11.57 90 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 41.56 -11.37 91 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 40.20 -11.04 91 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 38.80 -10.82 92 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 37.88 -10.19 93 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 36.80 -9.80 94 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 35.29 -9.90 93 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 34.01 -9.67 93 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 32.71 -9.44 93 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 31.45 -9.22 93 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 30.25 -9.00 93 0 0 0
30DEC26 250.00 C 42.37 42.75 31.38 29.10 -8.79 93 7 5 +1
30DEC26 255.00 C 0.00 0.00 0.00 28.00 -8.58 93 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 26.94 -8.37 93 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 25.93 -8.17 93 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 24.95 -7.98 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 24.02 -7.78 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 23.13 -7.59 93 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 22.27 -7.41 93 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 21.45 -7.22 93 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 20.66 -7.05 93 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 19.90 -6.88 93 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 18.48 -6.54 93 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 17.17 -6.22 93 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 15.96 -5.91 93 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 14.84 -5.63 92 0 0 0
30DEC26 350.00 C 25.00 27.00 25.00 13.81 -5.35 92 2 32 +2
30MAR27 55.00 C 0.00 0.00 0.00 133.01 -16.08 86 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 130.81 -16.04 86 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 128.63 -16.01 86 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 126.48 -15.96 86 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 124.36 -15.92 86 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 122.27 -15.86 86 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 120.21 -15.81 86 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 118.17 -15.76 86 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 116.17 -15.69 86 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 114.19 -15.64 86 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 112.25 -15.57 86 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 110.33 -15.51 86 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 108.45 -15.43 86 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 106.59 -15.36 86 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 104.77 -15.29 86 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 102.97 -15.21 86 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 101.20 -15.14 86 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 99.47 -15.05 86 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 97.76 -14.97 86 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 96.09 -14.88 86 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 94.44 -14.80 86 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 91.37 -15.16 82 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 90.61 -14.63 84 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 89.66 -14.54 86 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 88.13 -14.44 86 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 86.62 -14.35 86 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 85.14 -13.37 86 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 83.69 -14.15 86 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 82.26 -14.06 86 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 80.86 -13.96 86 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 79.48 -13.87 86 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 78.13 -13.77 86 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 76.81 -13.66 86 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 74.24 -14.83 83 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 74.23 -13.46 86 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 71.75 -14.58 84 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 71.74 -13.26 86 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 69.36 -14.33 84 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 69.35 -13.05 86 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 68.19 -12.95 86 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 67.05 -12.84 86 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 65.93 -12.74 86 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 64.83 -12.64 86 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 63.75 -12.53 86 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 62.69 -12.43 86 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 61.05 -12.58 85 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 60.01 -12.40 85 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 59.63 -12.12 86 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 57.70 -12.97 85 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 57.69 -11.91 86 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 55.42 -13.13 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 54.60 -12.92 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 53.79 -12.72 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.00 -12.52 85 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 52.19 -12.35 85 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 51.47 -12.11 85 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 50.69 -11.94 85 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 50.01 -11.69 85 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 49.30 -11.49 85 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 47.89 -11.12 86 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 46.58 -10.71 86 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 45.32 -10.30 86 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 45.09 -8.93 88 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 43.70 -9.98 88 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 42.35 -10.01 88 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 41.04 -9.95 88 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 39.78 -9.77 88 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 38.56 -9.59 88 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 37.39 -9.40 88 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 36.26 -9.22 88 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 35.17 -9.05 88 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 34.12 -8.87 88 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 33.10 -8.71 88 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 32.12 -8.54 88 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 31.17 -8.38 88 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 30.26 -8.22 88 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 29.38 -8.05 88 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 28.52 -7.91 88 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 27.70 -7.75 88 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 92.72 -14.37 84 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 91.39 -14.18 84 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 90.06 -14.00 84 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 88.73 -13.85 84 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.40 -13.85 84 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 86.07 -13.86 84 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 84.75 -13.86 84 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 83.42 -13.86 84 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 82.24 -13.72 84 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.11 -13.52 84 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.97 -13.34 84 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 78.84 -13.14 84 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.70 -13.01 84 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.57 -13.01 84 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.43 -13.02 84 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 74.30 -13.02 84 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 73.16 -13.02 84 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 72.06 -12.99 84 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 71.12 -12.80 84 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 70.17 -12.62 84 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 69.23 -12.43 84 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.28 -12.25 84 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 67.34 -12.06 84 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 66.39 -12.02 84 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.45 -12.02 84 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 64.51 -12.01 84 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 62.31 -13.27 82 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 61.46 -13.18 82 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 60.74 -12.96 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 59.99 -12.77 82 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 59.25 -12.57 83 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 58.54 -12.34 83 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 57.82 -12.20 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 57.15 -12.07 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 56.47 -11.96 83 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 55.15 -11.75 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 53.88 -11.55 84 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 52.64 -11.38 84 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 51.53 -11.12 85 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 49.79 -11.54 84 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 48.58 -11.48 84 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 47.38 -11.45 84 0 0 0
29JUN27 240.00 C 60.70 60.70 60.70 46.18 -11.32 84 1 1 +1
29JUN27 245.00 C 0.00 0.00 0.00 44.97 -11.30 84 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 43.77 -9.66 84 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 42.57 -9.66 84 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 41.44 -9.59 84 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 41.43 -8.41 85 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 40.79 -7.85 85 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 38.68 -8.76 84 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 37.77 -8.47 84 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 36.85 -8.36 84 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 35.93 -8.36 84 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 35.01 -8.37 84 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 34.09 -8.38 84 0 1 0
TOTAL CALL 549 11,149 -1
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 151 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 118 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 114 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.02 +0.01 116 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.03 +0.02 117 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.04 +0.02 116 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.06 +0.03 117 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.08 +0.03 116 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.11 +0.05 116 0 62 0
30JUL26 100.00 P 0.00 0.00 0.00 0.15 +0.07 117 0 301 0
30JUL26 102.50 P 0.00 0.00 0.00 0.19 +0.08 116 0 226 0
30JUL26 105.00 P 0.02 0.02 0.02 0.25 +0.10 116 10 112 0
30JUL26 107.50 P 0.00 0.00 0.00 0.31 +0.13 116 0 35 0
30JUL26 110.00 P 0.00 0.00 0.00 0.40 +0.16 116 0 116 0
30JUL26 112.50 P 0.00 0.00 0.00 0.49 +0.20 116 0 40 0
30JUL26 115.00 P 0.34 0.34 0.34 0.62 +0.26 116 2 98 -2
30JUL26 117.50 P 0.26 0.26 0.26 0.76 +0.30 116 30 57 +30
30JUL26 120.00 P 0.14 0.35 0.14 0.91 +0.36 116 31 104 +30
30JUL26 122.50 P 0.00 0.00 0.00 1.11 +0.43 116 0 18 0
30JUL26 125.00 P 0.40 0.80 0.30 1.32 +0.50 116 7 105 +3
30JUL26 127.50 P 0.00 0.00 0.00 1.56 +0.60 116 0 163 0
30JUL26 130.00 P 0.60 1.44 0.45 1.86 +0.70 116 8 56 +1
30JUL26 132.50 P 0.00 0.00 0.00 2.15 +0.74 115 0 78 0
30JUL26 135.00 P 0.70 1.95 0.70 2.51 +0.94 116 10 148 +3
30JUL26 137.50 P 0.00 0.00 0.00 2.91 +1.06 115 0 135 0
30JUL26 140.00 P 1.30 2.80 1.25 3.31 +1.16 115 5 121 -1
30JUL26 142.50 P 2.20 2.99 2.20 3.79 +1.35 115 4 59 -1
30JUL26 145.00 P 1.35 1.75 1.33 4.33 +1.52 115 4 102 -1
30JUL26 147.50 P 1.49 1.49 1.49 4.86 +1.64 115 2 27 0
30JUL26 150.00 P 2.30 5.00 2.00 5.46 +1.84 115 17 77 -1
30JUL26 152.50 P 3.57 3.57 3.57 6.15 +2.08 115 3 34 0
30JUL26 155.00 P 3.02 5.90 2.50 6.84 +2.23 115 10 25 +2
30JUL26 157.50 P 2.65 6.50 2.59 7.54 +2.40 115 6 73 +1
30JUL26 160.00 P 3.30 8.13 3.10 8.40 +2.72 115 21 90 -1
30JUL26 162.50 P 0.00 0.00 0.00 9.27 +2.93 114 0 12 0
30JUL26 165.00 P 6.21 10.21 6.21 10.21 +3.18 115 2 243 -1
30JUL26 167.50 P 5.50 10.24 5.50 11.22 +3.50 115 2 38 +1
30JUL26 170.00 P 5.50 12.00 5.50 12.15 +3.73 114 10 117 0
30JUL26 172.50 P 6.50 13.15 6.50 13.19 +3.91 114 5 44 +1
30JUL26 175.00 P 7.00 12.75 6.63 15.07 +4.92 119 28 508 -16
30JUL26 177.50 P 9.29 9.29 7.23 16.13 +5.11 118 4 37 0
30JUL26 180.00 P 9.00 16.10 7.70 17.60 +5.72 119 132 132 -49
30JUL26 182.50 P 9.61 11.60 9.16 18.95 +6.02 119 106 89 -83
30JUL26 185.00 P 9.83 18.80 9.25 20.34 +6.35 120 23 116 0
30JUL26 187.50 P 19.29 21.00 19.29 21.40 +6.31 118 5 31 +1
30JUL26 190.00 P 11.84 22.00 11.50 23.35 +7.01 120 28 43 +9
30JUL26 192.50 P 0.00 0.00 0.00 24.87 +7.26 121 0 33 0
30JUL26 195.00 P 15.00 24.50 15.00 26.39 +7.43 121 5 259 +1
30JUL26 197.50 P 16.45 21.50 14.74 28.03 +7.82 121 9 19 -1
30JUL26 200.00 P 17.60 29.28 15.52 29.34 +7.76 119 9 35 +1
30JUL26 205.00 P 21.68 30.86 18.80 33.18 +8.63 122 21 20 -3
30JUL26 210.00 P 25.00 30.00 20.45 36.83 +9.22 123 28 11 +3
30JUL26 215.00 P 24.00 28.00 24.00 39.41 +8.51 116 4 3 0
30JUL26 220.00 P 28.49 28.49 28.49 44.50 +11.63 125 1 2 0
30JUL26 225.00 P 0.00 0.00 0.00 48.60 +10.83 126 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 52.71 +11.22 127 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 56.93 +11.37 128 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 61.40 +11.70 130 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 65.82 +12.63 131 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 70.41 +13.13 134 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 74.07 +12.73 128 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 78.61 +12.98 129 0 2 0
28AUG26 85.00 P 0.00 0.00 0.00 0.49 +0.14 110 0 50 0
28AUG26 87.50 P 0.00 0.00 0.00 0.60 +0.19 110 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.72 +0.21 110 0 16 0
28AUG26 92.50 P 0.00 0.00 0.00 0.88 +0.26 110 0 31 0
28AUG26 95.00 P 0.25 0.28 0.25 1.02 +0.30 109 2 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.22 +0.35 110 0 0 0
28AUG26 100.00 P 0.90 0.91 0.90 1.41 +0.35 109 5 60 +5
28AUG26 102.50 P 0.95 0.95 0.95 1.70 +0.47 110 2 51 +2
28AUG26 105.00 P 1.27 1.29 1.27 1.88 +0.49 109 2 33 +2
28AUG26 107.50 P 0.00 0.00 0.00 2.26 +0.59 110 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 2.51 +0.66 109 0 97 0
28AUG26 112.50 P 0.00 0.00 0.00 2.92 +0.83 110 0 2 0
28AUG26 115.00 P 2.40 2.50 2.40 3.20 +0.72 109 2 37 +2
28AUG26 117.50 P 1.88 1.88 1.88 3.64 +0.91 109 1 32 +1
28AUG26 120.00 P 1.67 1.67 1.67 4.08 +0.93 109 1 39 0
28AUG26 122.50 P 0.00 0.00 0.00 4.52 +1.14 109 0 6 0
28AUG26 125.00 P 2.12 2.12 2.10 5.03 +1.20 109 2 16 +2
28AUG26 127.50 P 0.00 0.00 0.00 5.61 +1.34 109 0 25 0
28AUG26 130.00 P 3.35 4.82 2.79 6.18 +1.47 108 8 23 0
28AUG26 132.50 P 5.83 5.83 5.83 6.76 +1.60 108 1 31 +1
28AUG26 135.00 P 0.00 0.00 0.00 7.40 +1.70 109 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 8.13 +1.84 108 0 48 0
28AUG26 140.00 P 0.00 0.00 0.00 8.87 +2.00 108 0 91 0
28AUG26 142.50 P 6.00 6.00 5.00 9.61 +2.15 108 2 82 +2
28AUG26 145.00 P 0.00 0.00 0.00 10.36 +2.30 108 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 11.24 +2.44 108 0 37 0
28AUG26 150.00 P 7.11 11.50 7.10 12.15 +2.60 108 8 66 +4
28AUG26 152.50 P 0.00 0.00 0.00 13.07 +2.78 108 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 13.99 +2.95 108 0 7 0
28AUG26 157.50 P 0.00 0.00 0.00 14.91 +3.11 108 0 48 0
28AUG26 160.00 P 10.00 15.20 10.00 16.04 +3.31 108 4 53 0
28AUG26 162.50 P 11.93 11.93 11.93 17.22 +3.57 108 15 71 +15
28AUG26 165.00 P 11.55 17.40 11.55 18.45 +3.88 108 2 32 -1
28AUG26 167.50 P 0.00 0.00 0.00 19.71 +4.22 109 0 16 0
28AUG26 170.00 P 16.00 20.65 16.00 20.65 +4.23 108 4 26 +4
28AUG26 172.50 P 0.00 0.00 0.00 22.38 +4.81 110 0 2 0
28AUG26 175.00 P 18.83 18.83 18.83 23.85 +5.02 111 1 58 0
28AUG26 177.50 P 24.88 24.88 24.88 24.88 +4.95 109 4 44 +4
28AUG26 180.00 P 0.00 0.00 0.00 26.67 +5.87 111 0 20 0
28AUG26 182.50 P 0.00 0.00 0.00 28.17 +6.26 112 0 30 0
28AUG26 185.00 P 29.74 29.74 29.74 29.74 +6.64 113 1 2 0
28AUG26 187.50 P 0.00 0.00 0.00 31.32 +6.91 113 0 0 0
28AUG26 190.00 P 23.50 30.56 23.50 33.00 +7.26 113 3 15 -1
28AUG26 192.50 P 33.12 33.12 33.12 34.58 +7.43 114 15 30 +15
28AUG26 195.00 P 0.00 0.00 0.00 36.06 +7.45 113 0 1 0
28AUG26 197.50 P 31.54 32.91 31.54 37.74 +7.71 114 2 3 +1
28AUG26 200.00 P 0.00 0.00 0.00 39.32 +7.80 114 0 20 0
28AUG26 205.00 P 31.60 31.80 31.60 42.78 +8.28 114 2 94 +1
28AUG26 210.00 P 38.39 38.39 38.39 46.32 +8.49 115 5 5 +5
28AUG26 215.00 P 0.00 0.00 0.00 49.86 +8.70 115 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 53.54 +8.42 116 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 57.43 +9.45 116 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 61.31 +9.61 117 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 65.20 +9.70 117 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 68.80 +9.52 116 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 73.49 +10.40 119 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 77.68 +10.53 119 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 81.87 +10.73 120 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 86.21 +11.33 121 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 98 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 101 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 101 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 0.00 100 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 +0.02 101 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.01 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.02 101 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.03 101 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 +0.03 101 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 +0.06 101 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 +0.05 101 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 +0.09 101 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.58 +0.10 101 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.71 +0.12 101 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 0.84 +0.13 101 0 51 0
29SEP26 82.50 P 0.50 0.50 0.50 1.01 +0.19 100 1 4 -1
29SEP26 85.00 P 0.00 0.00 0.00 1.21 +0.18 101 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.42 +0.25 101 0 41 0
29SEP26 90.00 P 0.67 1.10 0.67 1.62 +0.28 100 3 357 +1
29SEP26 92.50 P 0.00 0.00 0.00 1.87 +0.31 100 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.11 +0.25 100 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 2.45 +0.40 100 0 39 0
29SEP26 100.00 P 1.20 1.20 1.20 2.88 +0.58 101 1 66 -1
29SEP26 102.50 P 0.00 0.00 0.00 3.23 +0.60 101 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 3.61 +0.64 101 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 3.96 +0.64 100 0 10 0
29SEP26 110.00 P 2.30 2.30 2.30 4.56 +0.89 101 2 33 -2
29SEP26 112.50 P 0.00 0.00 0.00 4.88 +0.80 100 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 5.34 +0.79 100 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 5.95 +0.93 100 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 6.55 +1.06 100 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 7.15 +1.20 100 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 7.76 +1.20 100 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 8.43 +1.26 100 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 9.19 +1.41 100 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 9.96 +1.57 100 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 10.73 +1.73 100 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 11.49 +1.74 99 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 12.32 +1.80 99 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 13.27 +1.97 99 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 14.21 +2.14 99 0 48 0
29SEP26 147.50 P 0.00 0.00 0.00 15.16 +2.31 99 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 16.11 +2.46 99 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 17.05 +2.44 99 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 18.14 +2.58 99 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 19.28 +2.76 99 0 85 0
29SEP26 160.00 P 17.30 17.30 17.30 20.41 +2.94 99 1 93 +1
29SEP26 162.50 P 0.00 0.00 0.00 21.55 +3.12 99 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 23.03 +3.64 100 0 0 0
29SEP26 167.50 P 22.20 22.20 22.20 24.69 +4.18 101 1 16 +1
29SEP26 170.00 P 20.00 26.30 20.00 26.30 +4.64 102 16 18 +14
29SEP26 172.50 P 27.71 27.71 27.71 27.71 +4.91 102 15 16 +15
29SEP26 175.00 P 0.00 0.00 0.00 28.95 +4.98 102 0 9 0
29SEP26 177.50 P 0.00 0.00 0.00 30.45 +5.10 102 0 1 0
29SEP26 180.00 P 31.00 31.00 31.00 31.96 +5.38 103 1 12 +1
29SEP26 182.50 P 29.15 29.15 29.15 33.41 +6.02 103 6 16 +6
29SEP26 185.00 P 0.00 0.00 0.00 34.95 +6.22 104 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 36.54 +6.42 104 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 38.15 +6.60 104 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 39.79 +7.06 104 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 41.50 +6.99 104 0 26 0
29SEP26 197.50 P 31.80 31.80 31.80 42.93 +6.91 104 10 10 +10
29SEP26 200.00 P 32.85 32.85 32.85 44.05 +6.64 103 10 12 +10
29SEP26 205.00 P 0.00 0.00 0.00 47.73 +7.14 104 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 51.05 +7.30 104 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.68 +7.57 104 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.51 +7.83 105 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 62.42 +8.39 106 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 66.23 +8.46 106 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 70.15 +8.66 107 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 74.24 +8.96 107 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 78.18 +9.12 108 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 82.29 +8.71 108 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 86.51 +9.49 109 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 90.74 +9.26 109 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 94.97 +10.13 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 99.21 +10.75 110 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.40 +10.02 110 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.22 +0.78 96 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 4.70 +0.90 96 0 1 0
29OCT26 105.00 P 0.00 0.00 0.00 5.18 +0.97 96 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 5.65 +0.96 96 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 6.24 +1.07 96 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 6.87 +1.22 96 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 7.49 +1.36 96 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 8.11 +1.42 96 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 8.74 +1.42 96 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 9.50 +1.55 96 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 10.29 +1.71 96 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 11.08 +1.88 96 0 0 0
29OCT26 130.00 P 6.80 6.80 6.80 11.87 +2.02 96 1 1 +1
29OCT26 132.50 P 0.00 0.00 0.00 12.66 +2.02 96 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 13.51 +2.07 96 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.48 +2.25 96 0 0 0
29OCT26 140.00 P 10.50 10.50 10.50 15.45 +2.42 96 1 1 +1
29OCT26 142.50 P 0.00 0.00 0.00 16.42 +2.60 96 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 17.39 +2.76 96 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 18.36 +2.76 95 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 19.38 +2.80 96 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 20.54 +2.99 95 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 21.70 +3.17 95 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 22.86 +3.35 95 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 24.02 +3.54 95 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 25.18 +3.67 95 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 26.35 +3.67 95 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 27.98 +4.13 96 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 29.41 +4.40 96 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 30.87 +4.69 96 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 32.35 +4.80 97 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 33.88 +5.07 97 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 35.38 +5.29 97 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 36.98 +5.99 98 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 38.63 +6.27 98 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 40.48 +6.75 99 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 42.12 +6.92 99 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 43.82 +7.10 100 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 45.54 +7.34 100 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 47.26 +7.51 100 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 48.99 +7.67 100 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 51.89 +7.50 100 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 55.33 +7.64 100 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 59.03 +8.07 100 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 63.01 +8.22 101 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 66.58 +8.51 101 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 70.51 +8.85 102 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.47 +9.14 103 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.45 +9.39 103 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 82.16 +9.32 103 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 86.40 +9.72 104 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 90.37 +9.86 104 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 94.57 +9.94 104 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 98.83 +10.34 105 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 103.02 +10.41 105 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 107.35 +10.53 106 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 111.62 +10.73 106 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 115.90 +10.33 106 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 120.37 +11.01 107 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 124.80 +11.40 108 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 129.36 +11.57 109 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 +0.06 91 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 +0.08 92 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.38 +0.08 91 0 21 0
30DEC26 52.50 P 0.39 0.39 0.39 0.47 +0.08 91 1 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 +0.13 92 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.74 +0.14 91 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.89 +0.16 91 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.09 +0.22 92 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.28 +0.24 91 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.49 +0.25 91 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.71 +0.31 91 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 +0.40 91 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.33 +0.39 91 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.66 +0.44 91 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.96 +0.46 91 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.44 +0.63 91 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.82 +0.62 91 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.26 +0.67 91 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.63 +0.76 91 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.14 +0.76 91 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.64 +0.77 91 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.15 +0.92 90 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 6.75 +1.01 91 0 34 0
30DEC26 102.50 P 0.00 0.00 0.00 7.40 +1.16 90 0 185 0
30DEC26 105.00 P 0.00 0.00 0.00 8.05 +1.30 90 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 8.98 +1.63 91 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.36 +1.35 90 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 10.07 +1.40 90 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.23 +1.62 91 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.08 +2.10 91 0 18 0
30DEC26 120.00 P 8.15 8.15 7.90 12.54 +1.90 90 17 603 0
30DEC26 122.50 P 0.00 0.00 0.00 13.77 +2.34 91 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 14.62 +2.36 91 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.06 +1.97 90 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.07 +2.16 90 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 17.60 +2.86 91 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 18.08 +2.51 90 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.08 +2.65 90 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.71 +3.27 91 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.10 +2.65 90 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 22.19 +2.73 90 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.39 +2.92 90 0 0 0
30DEC26 150.00 P 19.01 23.00 19.01 24.58 +3.10 90 3 3 +1
30DEC26 152.50 P 0.00 0.00 0.00 25.78 +3.29 90 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 26.98 +3.47 89 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 28.17 +3.53 89 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 29.37 +3.53 89 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 30.62 +3.58 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.05 +3.81 90 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 34.03 +4.59 91 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 35.52 +4.87 91 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 37.03 +5.18 91 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 38.57 +5.52 91 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 40.14 +5.84 92 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 41.73 +6.07 92 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 43.34 +6.16 92 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.98 +6.51 93 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.64 +6.68 93 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 47.87 +6.28 92 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 49.56 +6.43 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.28 +6.58 92 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 52.95 +6.66 93 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 54.45 +6.73 92 0 3 0
30DEC26 205.00 P 0.00 0.00 0.00 58.18 +7.00 93 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 61.78 +7.24 94 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 65.29 +7.32 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.99 +7.53 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 73.02 +7.95 95 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 77.13 +8.34 96 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 79.98 +7.80 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.64 +8.61 96 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.66 +8.86 97 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.68 +8.79 97 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.71 +9.24 97 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.74 +9.22 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.78 +9.43 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.83 +9.48 98 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.07 +9.68 98 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.37 +9.86 99 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.67 +10.00 99 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 125.98 +10.52 99 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 130.30 +10.49 99 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 134.61 +10.36 100 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 143.36 +10.53 100 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 152.06 +11.07 101 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 160.88 +11.12 101 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 169.85 +11.37 101 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 179.59 +12.31 103 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.35 +0.22 86 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.58 +0.24 86 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.88 +0.32 86 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.18 +0.36 86 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.48 +0.36 86 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.85 +0.43 86 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.17 +0.44 86 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.57 +0.47 86 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.97 +0.46 85 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.42 +0.49 86 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.96 +0.62 86 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.49 +0.72 85 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.02 +0.70 85 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.56 +0.87 85 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.39 +1.16 86 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.10 +1.13 86 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.81 +1.28 86 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.51 +1.31 86 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.22 +1.31 86 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.93 +1.31 86 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.80 +1.47 86 0 152 0
30MAR27 107.50 P 8.43 8.48 8.43 12.30 +1.59 85 45 568 +45
30MAR27 110.00 P 9.90 11.70 9.10 13.16 +1.76 85 18 417 +14
30MAR27 112.50 P 0.00 0.00 0.00 14.45 +1.88 86 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.34 +1.88 86 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 16.23 +1.89 86 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.18 +1.95 86 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.26 +2.14 86 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.33 +2.32 86 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.40 +2.50 86 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.48 +2.60 86 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 22.56 +2.61 86 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.63 +2.60 86 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.72 +2.61 86 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.95 +2.76 86 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.22 +2.95 86 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.49 +3.14 86 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.76 +3.33 86 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 31.03 +3.48 86 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 32.31 +3.49 86 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.58 +3.49 86 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 34.86 +3.49 86 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.14 +3.49 86 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.61 +3.69 86 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.07 +3.87 86 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.76 +4.38 85 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 41.74 +5.12 86 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 43.29 +4.25 86 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 44.86 +4.44 86 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.45 +4.56 86 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 48.07 +4.71 87 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 49.70 +4.87 87 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 51.36 +6.27 87 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 53.04 +6.42 87 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 54.73 +6.56 87 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 56.44 +6.69 87 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 58.17 +6.83 88 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.91 +6.96 88 0 0 0
30MAR27 200.00 P 50.00 57.00 50.00 60.98 +5.78 87 7 15 +7
30MAR27 205.00 P 0.00 0.00 0.00 64.05 +6.16 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.37 +5.99 86 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 71.80 +6.97 88 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 75.51 +7.17 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.02 +6.12 86 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.10 +7.68 89 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.09 +6.92 87 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.53 +7.60 89 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 94.49 +8.04 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.83 +8.39 90 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.00 +8.62 91 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 106.86 +8.82 90 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.57 +8.69 90 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 112.24 +6.18 86 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.22 +6.36 86 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.19 +6.31 86 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.18 +5.93 86 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 128.24 +6.33 86 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 132.45 +6.25 86 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 136.67 +8.94 86 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.11 +1.97 84 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.22 +2.16 84 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.33 +2.34 84 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.44 +2.48 84 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.55 +2.48 84 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.66 +2.48 84 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.77 +2.48 84 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.89 +2.48 84 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.16 +2.64 84 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.47 +2.84 84 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.77 +3.02 84 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.08 +3.21 84 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.38 +3.33 84 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.69 +3.33 84 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.00 +3.33 84 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 37.31 +3.33 84 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.63 +3.35 84 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 39.98 +3.39 84 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 41.48 +3.58 84 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 42.98 +3.76 84 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.48 +3.95 84 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.98 +4.13 84 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.12 +3.95 83 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 48.70 +4.07 83 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 50.31 +4.18 84 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 51.95 +4.32 84 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 53.59 +4.46 84 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 55.25 +4.61 84 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 56.94 +5.87 84 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 58.65 +6.01 85 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 60.36 +6.12 85 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 62.10 +6.34 85 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 63.84 +6.36 85 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 65.61 +6.49 85 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 67.26 +6.47 85 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 69.96 +5.79 84 0 0 0
29JUN27 210.00 P 65.00 65.00 65.00 73.34 +5.74 84 1 1 +1
29JUN27 215.00 P 0.00 0.00 0.00 76.73 +5.63 84 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 80.20 +5.39 84 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 83.90 +5.49 84 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 87.60 +6.26 84 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 91.31 +6.57 84 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 95.02 +6.78 84 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 98.74 +6.79 84 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 102.46 +6.81 84 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.19 +6.82 84 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.01 +6.93 84 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 114.01 +7.21 84 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.01 +7.48 84 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 122.02 +7.76 84 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 126.03 +8.03 84 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 130.04 +8.13 84 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 134.06 +8.15 84 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 138.08 +8.17 84 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 142.12 +8.20 84 0 0 0
TOTAL PUT 847 14,309 +116
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$ 4.42
30JUL26 2.70 C 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.63 +0.06 94 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.53 +0.06 87 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.43 +0.06 81 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.33 +0.06 74 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.23 +0.06 68 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.05 +0.06 78 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 +0.06 71 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.84 +0.02 57 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.76 +0.03 63 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.68 +0.04 66 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 +0.03 69 0 58 0
30JUL26 4.00 C 0.66 0.66 0.66 0.54 +0.04 70 1 173 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 +0.06 75 0 37 0
30JUL26 4.20 C 0.48 0.52 0.46 0.42 +0.03 72 26 367 0
30JUL26 4.30 C 0.40 0.40 0.40 0.36 +0.02 71 24 142 +24
30JUL26 4.40 C 0.38 0.38 0.35 0.32 +0.03 74 108 342 +107
30JUL26 4.50 C 0.31 0.35 0.30 0.28 +0.04 75 124 213 +91
30JUL26 4.60 C 0.29 0.29 0.26 0.24 +0.03 75 13 183 +8
30JUL26 4.70 C 0.00 0.00 0.00 0.20 +0.02 74 0 270 0
30JUL26 4.80 C 0.00 0.00 0.00 0.17 +0.02 75 0 158 0
30JUL26 4.90 C 0.00 0.00 0.00 0.14 +0.02 74 0 34 0
30JUL26 5.00 C 0.16 0.17 0.16 0.12 +0.02 75 6 421 +5
30JUL26 5.25 C 0.12 0.12 0.12 0.08 +0.02 77 1 220 +1
30JUL26 5.50 C 0.08 0.08 0.08 0.05 +0.01 77 30 264 +1
30JUL26 5.75 C 0.00 0.00 0.00 0.03 +0.01 77 0 62 0
30JUL26 6.00 C 0.04 0.04 0.04 0.02 +0.01 79 229 287 +221
30JUL26 6.25 C 0.03 0.03 0.03 0.01 0.00 76 246 285 +205
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 119 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 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 0.00 133 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 146 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 154 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.74 +0.06 70 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.44 +0.03 56 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.35 +0.04 60 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.28 +0.04 70 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.20 +0.06 72 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.12 +0.05 73 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.01 +0.02 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.94 +0.03 66 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.88 +0.04 70 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.84 +0.06 76 0 25 0
28AUG26 3.90 C 0.00 0.00 0.00 0.75 +0.06 71 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.69 +0.07 71 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.63 +0.05 71 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 +0.05 70 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.53 +0.06 72 0 21 0
28AUG26 4.40 C 0.00 0.00 0.00 0.48 +0.05 71 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.43 +0.04 70 0 1 0
28AUG26 4.60 C 0.00 0.00 0.00 0.39 +0.04 71 0 718 0
28AUG26 4.70 C 0.38 0.38 0.38 0.36 +0.04 72 30 76 +30
28AUG26 4.80 C 0.38 0.38 0.35 0.33 +0.05 73 85 101 +71
28AUG26 4.90 C 0.32 0.32 0.32 0.30 +0.04 73 37 223 +15
28AUG26 5.00 C 0.29 0.32 0.29 0.27 +0.04 73 5 100 +5
28AUG26 5.25 C 0.00 0.00 0.00 0.20 +0.03 71 0 96 0
28AUG26 5.50 C 0.18 0.18 0.18 0.15 +0.02 71 11 116 +11
28AUG26 5.75 C 0.00 0.00 0.00 0.12 +0.03 73 0 245 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 +0.02 73 0 106 0
28AUG26 6.25 C 0.11 0.11 0.11 0.07 +0.02 74 15 346 0
28AUG26 6.50 C 0.08 0.08 0.08 0.05 +0.01 73 6 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.01 74 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.01 74 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 73 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 72 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 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 87 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 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 1.77 +0.07 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.64 +0.03 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.55 +0.03 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.47 +0.04 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.39 +0.04 60 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.30 +0.02 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.22 +0.03 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.15 +0.04 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 +0.05 64 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 +0.05 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 +0.05 63 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 +0.05 64 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.83 +0.06 65 0 30 0
29SEP26 4.00 C 0.80 0.80 0.80 0.76 +0.04 64 1 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.05 65 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 +0.07 65 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.06 66 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 +0.07 68 0 109 0
29SEP26 4.50 C 0.62 0.62 0.62 0.55 +0.07 69 2 96 +2
29SEP26 4.60 C 0.51 0.51 0.51 0.50 +0.06 67 1 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 +0.05 67 0 37 0
29SEP26 4.80 C 0.43 0.43 0.43 0.43 +0.05 68 98 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.05 68 0 55 0
29SEP26 5.00 C 0.42 0.42 0.38 0.37 +0.05 68 100 130 +100
29SEP26 5.25 C 0.00 0.00 0.00 0.30 +0.05 68 0 280 0
29SEP26 5.50 C 0.27 0.27 0.27 0.24 +0.04 68 15 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.04 69 0 35 0
29SEP26 6.00 C 0.19 0.19 0.19 0.16 +0.04 68 1 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 +0.03 69 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.02 68 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.02 68 0 69 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.02 69 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 68 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 68 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 67 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 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 83 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 98 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.35 +0.05 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.28 +0.05 61 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.21 +0.04 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.14 +0.05 62 0 12 0
29OCT26 3.60 C 0.00 0.00 0.00 1.09 +0.07 64 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.03 +0.08 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.95 +0.06 63 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.89 +0.06 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.84 +0.06 63 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.78 +0.05 62 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.74 +0.06 64 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.69 +0.06 63 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.67 +0.06 66 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.63 +0.07 66 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.58 +0.07 65 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 +0.06 65 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.51 +0.06 66 0 0 0
29OCT26 4.90 C 0.53 0.53 0.53 0.47 +0.05 65 46 46 +35
29OCT26 5.00 C 0.00 0.00 0.00 0.44 +0.04 65 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.38 +0.05 66 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.32 +0.05 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.27 +0.04 67 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.22 +0.03 66 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.19 +0.04 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.16 +0.03 67 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.84 +0.06 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.76 +0.06 62 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.68 +0.05 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.61 +0.06 63 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.53 +0.05 62 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 +0.05 62 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.39 +0.05 62 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.32 +0.05 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.26 +0.05 62 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.18 +0.02 60 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 +0.02 60 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 +0.02 60 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 +0.03 60 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 +0.03 61 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 +0.03 62 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.03 61 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 +0.03 61 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 +0.03 61 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 +0.04 61 0 107 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 +0.05 61 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.04 61 0 8 0
30DEC26 4.80 C 0.71 0.71 0.65 0.63 +0.05 62 44 290 +10
30DEC26 4.90 C 0.67 0.67 0.66 0.61 +0.06 63 20 361 +20
30DEC26 5.00 C 0.64 0.64 0.62 0.58 +0.05 63 39 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 +0.03 63 0 383 0
30DEC26 5.50 C 0.48 0.48 0.48 0.44 +0.04 63 1 505 +1
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.03 63 0 100 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.03 63 0 328 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 +0.03 63 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.02 63 0 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.01 62 0 27 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.02 63 0 261 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 62 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.01 62 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 62 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 63 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 62 0 150 0
30DEC26 8.50 C 0.13 0.13 0.13 0.08 +0.01 62 30 64 +7
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 62 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 62 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 62 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 61 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 59 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.92 +0.06 60 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.85 +0.07 61 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.78 +0.07 61 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.71 +0.07 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.64 +0.07 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.58 +0.07 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.51 +0.07 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.45 +0.07 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.39 +0.07 60 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.34 +0.07 61 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.28 +0.07 61 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.23 +0.07 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 +0.07 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.13 +0.07 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.08 +0.06 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 +0.07 61 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 +0.06 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 +0.06 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 +0.05 61 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 +0.06 60 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.84 +0.05 61 0 0 0
30MAR27 4.80 C 0.86 0.86 0.86 0.82 +0.07 62 10 13 +10
30MAR27 4.90 C 0.85 0.85 0.84 0.77 +0.05 61 20 20 +20
30MAR27 5.00 C 0.81 0.81 0.79 0.74 +0.05 61 20 59 +20
30MAR27 5.25 C 0.00 0.00 0.00 0.67 +0.05 61 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 +0.05 61 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 +0.06 62 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 +0.05 62 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.05 61 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.05 62 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.05 62 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.04 61 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.04 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 +0.04 61 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.03 61 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.03 61 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 +0.03 61 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.03 61 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.02 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.02 61 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 +0.02 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.02 62 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 61 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 +0.01 60 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.00 +0.07 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.93 +0.07 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.86 +0.07 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.80 +0.08 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.73 +0.07 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.67 +0.07 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.61 +0.07 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.56 +0.08 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.50 +0.07 59 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.45 +0.08 60 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.40 +0.08 60 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.35 +0.08 60 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.30 +0.08 59 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.25 +0.07 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.21 +0.07 60 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.16 +0.06 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.12 +0.05 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.05 +0.05 57 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.04 +0.08 59 0 156 0
29JUN27 4.60 C 0.00 0.00 0.00 0.99 +0.06 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.96 +0.06 59 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 +0.07 59 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 +0.06 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 +0.09 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.82 +0.07 61 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.75 +0.07 61 0 60 0
29JUN27 5.75 C 0.70 0.70 0.70 0.68 +0.06 60 60 655 +60
29JUN27 6.00 C 0.00 0.00 0.00 0.63 +0.07 61 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 +0.06 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 +0.05 60 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.06 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.05 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.05 60 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 +0.05 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 +0.05 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.31 +0.04 60 0 12 0
TOTAL CALL 1,505 35,973 +1,080
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30JUL26 3.30 P 0.01 0.01 0.01 0.01 0.00 71 5 3,000 0
30JUL26 3.40 P 0.02 0.02 0.02 0.02 0.00 75 10 5,620 0
30JUL26 3.50 P 0.02 0.02 0.02 0.03 0.00 75 18 296 +18
30JUL26 3.60 P 0.00 0.00 0.00 0.04 -0.01 74 0 313 0
30JUL26 3.70 P 0.04 0.04 0.04 0.06 0.00 76 30 176 -30
30JUL26 3.80 P 0.00 0.00 0.00 0.07 -0.01 72 0 246 0
30JUL26 3.90 P 0.07 0.07 0.07 0.10 -0.01 74 15 204 0
30JUL26 4.00 P 0.09 0.09 0.09 0.13 -0.01 75 15 139 +15
30JUL26 4.10 P 0.00 0.00 0.00 0.16 -0.01 74 0 110 0
30JUL26 4.20 P 0.17 0.18 0.17 0.20 -0.01 74 45 104 +15
30JUL26 4.30 P 0.21 0.22 0.21 0.25 -0.01 75 81 202 +39
30JUL26 4.40 P 0.23 0.27 0.23 0.29 -0.02 73 23 109 0
30JUL26 4.50 P 0.29 0.31 0.29 0.35 -0.02 74 2 714 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.41 -0.03 75 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.48 -0.02 76 0 131 0
30JUL26 4.80 P 0.00 0.00 0.00 0.55 -0.03 76 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.63 -0.02 78 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.70 -0.05 77 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.92 -0.04 82 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.14 -0.06 84 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.39 -0.02 95 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.61 -0.04 90 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.85 -0.05 92 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.10 -0.05 100 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 -0.03 123 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.83 -0.06 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.08 -0.06 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.33 -0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.83 -0.06 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.58 -0.06 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 72 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 72 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 71 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 0.00 69 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 0.00 71 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 0.00 70 0 60 0
28AUG26 3.60 P 0.00 0.00 0.00 0.12 0.00 70 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.15 0.00 70 0 61 0
28AUG26 3.80 P 0.14 0.14 0.14 0.18 0.00 71 4 45 +4
28AUG26 3.90 P 0.00 0.00 0.00 0.21 -0.01 70 0 16 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 0.00 70 0 20 0
28AUG26 4.10 P 0.00 0.00 0.00 0.29 0.00 70 0 212 0
28AUG26 4.20 P 0.32 0.32 0.32 0.34 0.00 71 15 3 -9
28AUG26 4.30 P 0.37 0.38 0.37 0.39 0.00 71 28 150 +15
28AUG26 4.40 P 0.43 0.43 0.43 0.44 -0.01 71 15 20 +15
28AUG26 4.50 P 0.48 0.49 0.48 0.50 -0.01 71 60 87 +60
28AUG26 4.60 P 0.53 0.54 0.53 0.56 0.00 72 248 283 +238
28AUG26 4.70 P 0.00 0.00 0.00 0.63 0.00 73 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.68 -0.02 70 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.76 -0.03 72 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.83 -0.02 72 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.03 -0.02 75 0 41 0
28AUG26 5.50 P 1.20 1.20 1.20 1.23 -0.03 75 10 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.47 -0.01 81 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.68 -0.02 79 1 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.91 -0.02 81 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.14 -0.04 81 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.38 -0.04 84 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 -0.05 81 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.88 -0.02 94 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.09 -0.05 79 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.36 -0.03 95 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.61 -0.03 99 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.84 -0.05 91 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.58 -0.06 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 +0.01 68 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 69 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 68 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 67 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 66 0 23 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 67 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 66 0 77 0
29SEP26 3.40 P 0.10 0.10 0.10 0.13 0.00 66 1 79 +1
29SEP26 3.50 P 0.00 0.00 0.00 0.16 +0.01 67 0 141 0
29SEP26 3.60 P 0.18 0.18 0.18 0.19 +0.01 67 100 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 +0.01 67 0 3,039 0
29SEP26 3.80 P 0.22 0.22 0.22 0.25 +0.01 66 3 266 +3
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.01 66 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.02 67 0 41 0
29SEP26 4.10 P 0.37 0.37 0.37 0.38 +0.01 67 100 202 +70
29SEP26 4.20 P 0.42 0.42 0.42 0.43 +0.01 67 50 421 +50
29SEP26 4.30 P 0.00 0.00 0.00 0.48 0.00 67 0 86 0
29SEP26 4.40 P 0.47 0.47 0.47 0.53 0.00 67 1 248 +1
29SEP26 4.50 P 0.00 0.00 0.00 0.59 +0.01 67 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 -0.02 66 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 -0.01 68 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 0.00 68 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 0.00 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 -0.02 68 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.10 -0.02 68 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 0.00 72 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 -0.02 74 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.76 0.00 76 1 2,424 +1
29SEP26 6.25 P 0.00 0.00 0.00 1.98 -0.03 77 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.20 0.00 77 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 -0.03 74 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.67 -0.01 81 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 -0.02 80 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 -0.01 82 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 -0.03 76 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.63 -0.01 86 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.88 -0.01 89 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.08 -0.06 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.37 -0.02 93 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.62 -0.02 96 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.11 -0.03 97 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.58 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.08 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.58 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.08 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.58 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.08 -0.06 0 0 0 0
29OCT26 3.20 P 0.11 0.11 0.11 0.13 0.00 65 15 30 +15
29OCT26 3.30 P 0.00 0.00 0.00 0.15 0.00 64 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.18 +0.01 65 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.21 +0.01 65 0 10 0
29OCT26 3.60 P 0.00 0.00 0.00 0.24 +0.01 65 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 +0.01 65 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 +0.01 64 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 0.00 64 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 +0.01 65 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.45 +0.02 65 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 +0.02 65 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.55 +0.01 65 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.60 0.00 65 0 28 0
29OCT26 4.50 P 0.64 0.64 0.64 0.66 0.00 65 15 63 +15
29OCT26 4.60 P 0.00 0.00 0.00 0.73 -0.01 66 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.80 +0.02 67 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.87 0.00 68 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.92 -0.01 66 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 1.00 0.00 67 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.19 0.00 69 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.39 0.00 70 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.59 0.00 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.81 0.00 72 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.03 0.00 74 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.23 -0.01 72 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 63 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 62 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 0.00 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 0.00 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 0.00 62 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 0.00 62 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.29 0.00 62 0 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 0.00 62 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.01 61 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.01 61 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 0.00 61 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 0.00 62 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 0.00 62 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 0.00 62 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 +0.01 62 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.72 +0.01 63 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.01 63 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 0.00 63 0 49 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 0.00 63 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 0.00 63 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 -0.01 64 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 0.00 64 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.29 -0.02 65 0 560 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 -0.01 66 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.68 -0.02 66 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.89 -0.02 67 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.10 -0.02 67 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 +0.01 67 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 -0.02 69 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.70 -0.04 62 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 -0.05 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 -0.05 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 -0.05 62 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 -0.04 63 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.88 -0.03 66 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.10 -0.06 61 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.37 -0.03 68 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.62 -0.03 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.84 -0.05 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.11 -0.03 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.58 -0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.08 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.58 -0.06 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.08 -0.06 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.58 -0.06 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.08 -0.06 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 +0.01 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 0.00 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 +0.01 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 +0.01 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 0.00 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 0.00 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 0.00 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.01 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.01 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.47 0.00 59 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.01 60 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.01 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.01 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.68 +0.01 60 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 +0.02 61 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 +0.01 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 +0.01 61 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 +0.01 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.97 0.00 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 +0.01 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.10 0.00 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.17 0.00 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.25 +0.01 62 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 -0.01 62 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.61 0.00 63 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 -0.01 60 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 0.00 64 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.22 0.00 65 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.43 0.00 66 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.65 0.00 67 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.79 -0.02 61 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 -0.02 61 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.23 -0.03 61 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 -0.03 61 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.68 -0.04 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.91 -0.04 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 -0.04 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 -0.05 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.62 -0.05 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.86 -0.05 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.11 -0.04 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.35 -0.05 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.59 -0.05 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.58 -0.06 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 +0.01 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 +0.01 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.26 +0.01 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 +0.02 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 +0.01 60 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 0.00 59 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.40 0.00 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 0.00 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.49 +0.01 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.53 0.00 59 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 +0.01 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.01 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 -0.01 59 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.73 +0.01 59 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 -0.02 58 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 -0.02 58 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 -0.02 58 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 -0.02 58 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.01 0.00 59 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 0.00 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.14 +0.01 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 0.00 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 0.00 60 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.36 +0.01 61 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 +0.01 62 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.72 +0.05 62 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.86 0.00 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.06 +0.01 60 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.25 0.00 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.45 -0.01 59 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.66 -0.01 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.87 -0.01 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.08 -0.02 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.30 -0.02 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.52 -0.02 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.74 -0.03 59 0 0 0
TOTAL PUT 911 43,602 +537
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 64.89 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.41 -0.01 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.92 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.44 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.96 -0.01 29 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.47 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.99 -0.01 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.51 0.00 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.02 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.54 -0.01 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.06 0.00 21 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.57 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.09 -0.01 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.60 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.12 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.64 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.15 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.67 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.19 -0.01 10 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.70 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.22 -0.01 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.74 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.25 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.78 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.38 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.21 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.56 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.58 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.16 0.00 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 26.12 -0.01 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.65 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.19 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.72 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.26 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.80 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.35 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.94 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.64 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.56 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.85 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.59 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.78 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.33 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.12 -0.01 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 34 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 29 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 14 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 0.00 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 0.00 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 0.73 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.67 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.31 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 89.70
30JUL26 50.00 C 0.00 0.00 0.00 40.37 +3.59 157 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 37.85 +3.59 145 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.38 +3.79 136 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.98 +3.66 130 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.40 +3.77 116 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.89 +3.85 105 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.55 +3.76 102 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.96 +3.40 89 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 20.49 +3.54 81 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 18.09 +3.65 75 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 15.62 +3.35 67 0 109 0
30JUL26 77.50 C 12.83 12.83 12.83 13.08 +2.83 57 5 78 -5
30JUL26 80.00 C 0.00 0.00 0.00 11.03 +2.62 57 0 68 0
30JUL26 82.50 C 0.00 0.00 0.00 9.15 +2.37 57 0 72 0
30JUL26 85.00 C 6.90 6.90 6.90 7.46 +2.26 57 3 101 0
30JUL26 87.50 C 6.00 6.70 6.00 5.98 +1.86 57 2 175 -2
30JUL26 90.00 C 5.10 5.31 4.77 4.78 +1.52 57 25 668 +8
30JUL26 92.50 C 3.50 4.24 3.50 3.71 +1.28 57 35 107 +11
30JUL26 95.00 C 3.00 3.50 2.90 2.85 +1.07 58 147 1,480 -73
30JUL26 97.50 C 0.00 0.00 0.00 2.12 +0.84 57 0 231 0
30JUL26 100.00 C 2.02 2.03 1.98 1.56 +0.65 57 8 545 +3
30JUL26 102.50 C 1.58 1.58 1.58 1.13 +0.50 57 4 163 +4
30JUL26 105.00 C 1.10 1.25 1.10 0.80 +0.37 57 16 171 0
30JUL26 107.50 C 0.90 0.99 0.90 0.56 +0.27 57 16 51 +10
30JUL26 110.00 C 0.00 0.00 0.00 0.37 +0.18 56 0 50 0
30JUL26 112.50 C 0.00 0.00 0.00 0.26 +0.13 57 0 12 0
30JUL26 115.00 C 0.43 0.51 0.43 0.18 +0.09 57 17 82 +2
28AUG26 50.00 C 0.00 0.00 0.00 40.58 +3.77 104 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 37.86 +3.47 89 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.57 +3.61 89 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.12 +3.62 83 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.77 +3.52 80 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.42 +3.46 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.01 +3.36 72 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.18 +2.82 59 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.22 +3.14 62 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 19.42 +3.18 65 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 17.19 +3.06 61 0 55 0
28AUG26 77.50 C 0.00 0.00 0.00 15.38 +2.97 61 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 13.46 +2.64 59 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 11.69 +2.31 58 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 10.21 +2.34 58 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 8.72 +2.02 57 0 70 0
28AUG26 90.00 C 0.00 0.00 0.00 7.86 +1.97 59 0 62 0
28AUG26 92.50 C 0.00 0.00 0.00 6.59 +1.53 58 0 64 0
28AUG26 95.00 C 5.73 5.73 5.73 5.73 +1.42 59 1 76 +1
28AUG26 97.50 C 5.42 5.42 5.42 4.93 +1.33 59 1 53 0
28AUG26 100.00 C 4.57 4.57 4.57 4.17 +1.17 59 1 38 -1
28AUG26 102.50 C 0.00 0.00 0.00 3.52 +1.03 59 0 26 0
28AUG26 105.00 C 0.00 0.00 0.00 2.95 +0.90 59 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 2.46 +0.78 59 0 24 0
28AUG26 110.00 C 0.00 0.00 0.00 2.05 +0.67 59 0 13 0
28AUG26 112.50 C 2.17 2.17 2.17 1.70 +0.58 58 1 16 +1
28AUG26 115.00 C 1.95 1.95 1.95 1.36 +0.48 58 4 10 0
29SEP26 50.00 C 0.00 0.00 0.00 40.86 +3.81 85 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.40 +3.85 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.96 +3.45 75 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.29 +3.49 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.91 +3.15 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.56 +3.07 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.35 +3.26 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.10 +3.09 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.06 +3.14 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.02 +2.53 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.43 +3.01 57 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 16.63 +2.86 56 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 14.71 +2.36 54 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 13.48 +2.66 56 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 11.77 +2.14 54 0 494 0
29SEP26 87.50 C 10.02 10.02 10.02 10.47 +1.91 54 15 147 +15
29SEP26 90.00 C 8.94 9.74 8.94 9.37 +1.76 54 30 316 +10
29SEP26 92.50 C 8.70 8.70 8.70 8.40 +1.60 55 1 90 0
29SEP26 95.00 C 0.00 0.00 0.00 7.48 +1.53 55 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 6.61 +1.43 55 0 560 0
29SEP26 100.00 C 0.00 0.00 0.00 5.80 +1.30 55 0 47 0
29SEP26 102.50 C 0.00 0.00 0.00 5.08 +1.18 55 0 62 0
29SEP26 105.00 C 4.47 4.47 4.47 4.43 +1.06 55 15 57 +15
29SEP26 107.50 C 0.00 0.00 0.00 3.86 +1.04 55 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 3.35 +0.92 55 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.82 +0.74 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.44 +0.66 54 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 2.11 +0.58 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.82 +0.52 54 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.56 +0.45 54 0 0 0
29SEP26 125.00 C 2.00 2.00 2.00 1.38 +0.44 55 1 7 +1
29SEP26 127.50 C 0.00 0.00 0.00 1.15 +0.35 54 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.99 +0.31 54 0 24 0
29OCT26 57.50 C 0.00 0.00 0.00 34.00 +3.55 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.44 +3.26 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.45 +3.43 60 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.37 +3.41 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.14 +3.19 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.08 +3.00 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.17 +2.81 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.46 +2.83 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.71 +2.71 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.18 +2.44 54 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.74 +2.56 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.07 +2.05 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.86 +1.90 53 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 10.77 +1.73 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.75 +1.58 53 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 8.87 +1.53 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.02 +1.48 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 7.18 +1.36 54 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 6.42 +1.25 54 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.73 +1.28 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 4.95 +1.02 53 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 4.41 +0.93 53 0 42 0
29OCT26 112.50 C 0.00 0.00 0.00 3.92 +0.85 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.21 +2.87 58 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.99 +2.94 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.60 +2.77 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.90 +3.21 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.78 +3.21 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.68 +3.33 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.79 +3.13 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.84 +3.06 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.99 +2.84 55 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 23.27 +2.72 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.64 +2.64 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.07 +2.51 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.64 +2.38 54 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.30 +2.58 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.00 +2.60 54 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.83 +2.22 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.81 +2.25 54 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 12.81 +2.13 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.90 +2.03 55 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 10.97 +1.88 55 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 9.95 +1.63 54 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 9.24 +1.63 54 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.55 +1.60 54 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.85 +1.50 54 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 7.21 +1.42 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.62 +1.34 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.08 +1.26 54 0 0 0
30DEC26 117.50 C 6.30 6.30 6.30 5.57 +1.18 54 1 20 -1
30MAR27 50.00 C 0.00 0.00 0.00 42.43 +2.90 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.23 +2.81 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.23 +2.88 56 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 36.13 +3.00 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.17 +2.97 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.76 +3.06 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.91 +2.92 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.18 +2.89 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.53 +2.67 55 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 25.95 +2.56 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.45 +2.47 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.08 +2.55 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.74 +2.45 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.41 +2.32 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.22 +2.11 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.06 +1.99 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.02 +2.28 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.04 +1.84 54 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.10 +1.80 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.25 +1.80 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.39 +1.74 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.57 +1.67 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.79 +1.60 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.06 +1.53 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.37 +1.46 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.72 +1.39 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.12 +1.33 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.73 +3.08 57 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 41.71 +3.04 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.19 +3.35 58 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.30 +3.08 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.41 +2.98 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.65 +2.81 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.94 +2.72 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.32 +2.68 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.78 +3.05 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.30 +2.52 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.94 +2.48 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.62 +2.45 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.33 +2.72 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.16 +2.69 54 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 21.63 +2.19 53 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 20.57 +2.12 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.57 +2.08 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.59 +2.00 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.71 +1.91 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.87 +1.87 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.04 +1.76 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.24 +1.73 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.45 +1.66 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.71 +1.60 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.00 +1.54 53 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.33 +1.48 53 0 0 0
TOTAL CALL 349 9,607 -1
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 73 0
30JUL26 65.00 P 0.09 0.09 0.09 0.03 -0.03 58 2 142 0
30JUL26 67.50 P 0.13 0.13 0.13 0.06 -0.07 57 1 125 0
30JUL26 70.00 P 0.00 0.00 0.00 0.13 -0.13 57 0 103 0
30JUL26 72.50 P 0.00 0.00 0.00 0.25 -0.20 57 0 191 0
30JUL26 75.00 P 0.51 0.51 0.40 0.43 -0.34 56 14 172 0
30JUL26 77.50 P 0.90 0.90 0.59 0.73 -0.54 56 58 145 +45
30JUL26 80.00 P 1.40 1.40 0.96 1.17 -0.70 56 41 277 +29
30JUL26 82.50 P 0.00 0.00 0.00 1.76 -1.12 56 0 184 0
30JUL26 85.00 P 2.38 2.50 2.38 2.54 -1.46 55 2 336 -2
30JUL26 87.50 P 3.27 3.55 3.27 3.53 -1.61 55 6 150 -2
30JUL26 90.00 P 4.65 4.75 4.50 4.74 -2.07 55 31 51 -3
30JUL26 92.50 P 6.30 6.30 6.30 6.33 -2.05 57 2 135 +2
30JUL26 95.00 P 0.00 0.00 0.00 7.76 -2.49 54 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 9.72 -2.55 57 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 11.67 -2.74 57 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 13.42 -3.59 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.54 -3.76 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.23 -2.95 57 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.30 -3.44 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.95 -3.24 56 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.38 -3.28 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 61 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.10 -0.05 58 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 -0.08 58 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.29 -0.13 58 0 27 0
28AUG26 65.00 P 0.46 0.48 0.44 0.47 -0.14 58 49 74 -39
28AUG26 67.50 P 0.00 0.00 0.00 0.66 -0.24 57 0 81 0
28AUG26 70.00 P 0.90 0.90 0.90 0.96 -0.32 57 1 118 0
28AUG26 72.50 P 0.00 0.00 0.00 1.34 -0.45 57 0 39 0
28AUG26 75.00 P 0.00 0.00 0.00 1.85 -0.57 57 0 45 0
28AUG26 77.50 P 0.00 0.00 0.00 2.47 -0.70 57 0 81 0
28AUG26 80.00 P 0.00 0.00 0.00 3.20 -0.84 57 0 41 0
28AUG26 82.50 P 3.90 3.90 3.80 4.03 -1.02 57 4 76 0
28AUG26 85.00 P 0.00 0.00 0.00 5.04 -1.47 57 0 32 0
28AUG26 87.50 P 5.84 5.84 5.84 6.17 -1.81 56 1 38 -1
28AUG26 90.00 P 7.43 7.43 7.43 7.43 -2.03 56 1 9 0
28AUG26 92.50 P 0.00 0.00 0.00 8.99 -1.91 57 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 10.76 -1.96 59 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 12.31 -2.00 58 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 13.79 -2.72 56 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 15.72 -2.51 57 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 17.69 -2.64 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.02 -2.37 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.83 -2.86 57 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.20 -3.03 59 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.71 -2.70 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 -0.05 55 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 -0.08 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 -0.11 55 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.47 -0.16 55 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.65 -0.24 54 0 5 0
29SEP26 65.00 P 0.00 0.00 0.00 0.94 -0.30 54 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 1.31 -0.32 54 0 27 0
29SEP26 70.00 P 1.53 1.53 1.53 1.69 -0.45 54 1 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 2.20 -0.59 54 0 96 0
29SEP26 75.00 P 2.61 2.61 2.61 2.84 -0.69 54 1 281 0
29SEP26 77.50 P 0.00 0.00 0.00 3.56 -0.80 54 0 312 0
29SEP26 80.00 P 0.00 0.00 0.00 4.39 -0.97 53 0 1,154 0
29SEP26 82.50 P 0.00 0.00 0.00 5.35 -1.16 53 0 197 0
29SEP26 85.00 P 0.00 0.00 0.00 6.42 -1.39 53 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 7.68 -1.55 54 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 9.07 -1.69 54 0 373 0
29SEP26 92.50 P 0.00 0.00 0.00 10.56 -2.04 54 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.17 -1.76 55 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 13.95 -1.78 56 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 15.30 -2.33 54 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.23 -2.33 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.00 -2.58 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.97 -2.77 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.04 -2.60 55 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 25.12 -2.71 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.57 -2.47 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.72 -2.55 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.89 -2.68 57 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.32 -2.50 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.30 -2.83 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.60 -3.00 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.90 -2.92 56 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.56 -0.17 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.79 -0.24 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.08 -0.28 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.47 -0.38 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.91 -0.41 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.45 -0.50 53 0 0 0
29OCT26 72.50 P 2.83 2.83 2.83 3.00 -0.64 52 1 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.67 -0.82 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.51 -0.88 52 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.38 -1.04 52 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 6.41 -1.22 52 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 7.58 -1.38 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 8.82 -1.58 52 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 10.23 -1.70 53 0 30 0
29OCT26 92.50 P 0.00 0.00 0.00 11.72 -1.61 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.29 -1.73 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.69 -2.12 52 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.52 -2.13 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.27 -2.29 53 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.19 -2.33 53 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.13 -2.41 54 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.11 -2.33 54 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.14 -2.64 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.54 -0.09 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.75 -0.12 53 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.03 -0.14 53 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.34 -0.21 53 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.76 -0.21 53 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 2.21 -0.24 53 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.69 -0.33 53 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.28 -0.44 53 0 1 0
30DEC26 70.00 P 3.80 3.80 3.80 3.98 -0.48 52 1 33 -1
30DEC26 72.50 P 0.00 0.00 0.00 4.73 -0.59 52 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 5.60 -0.62 52 0 32 0
30DEC26 77.50 P 0.00 0.00 0.00 6.48 -0.79 52 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 7.54 -0.85 52 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 8.60 -1.05 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 9.80 -1.20 52 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 11.05 -1.40 52 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.43 -1.89 52 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 13.94 -1.81 52 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.52 -1.95 53 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.99 -1.83 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.63 -1.96 52 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.28 -2.33 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.22 -2.30 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.04 -2.39 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.02 -2.36 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 27.98 -2.28 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.97 -2.51 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.02 -2.56 53 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 1.25 -0.18 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.59 -0.27 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.03 -0.21 53 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.50 -0.30 53 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.99 -0.38 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.56 -0.52 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.28 -0.52 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.00 -0.64 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.84 -0.69 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.74 -0.73 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.65 -0.90 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.74 -0.90 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.82 -0.99 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 10.96 -1.13 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.23 -1.22 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.51 -1.40 51 0 0 0
30MAR27 90.00 P 14.57 14.57 14.57 14.95 -1.46 52 10 12 +10
30MAR27 92.50 P 0.00 0.00 0.00 16.45 -2.06 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.31 -1.47 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.76 -1.47 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.64 -1.35 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 22.79 -1.98 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.55 -2.08 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.38 -2.13 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.19 -2.25 52 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.10 -2.30 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.11 -2.28 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.97 -0.28 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.43 -0.26 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.97 -0.29 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.46 -0.42 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.10 -0.52 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.83 -0.53 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.57 -0.66 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.44 -0.70 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.36 -0.70 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 8.28 -0.88 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.35 -0.91 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 10.46 -0.92 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 11.57 -1.09 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.80 -1.18 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 14.17 -1.23 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 15.57 -1.30 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.03 -1.35 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.52 -1.48 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.11 -1.52 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.74 -1.58 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.40 -1.51 52 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 25.13 -1.57 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.48 -2.01 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.27 -2.08 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.09 -2.17 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.01 -2.17 52 0 0 0
TOTAL PUT 227 9,453 +38
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$ 110.20
10JUL26 72.50 C 0.00 0.00 0.00 37.70 +2.49 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 35.20 +2.49 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 32.70 +2.49 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 30.20 +2.49 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 27.70 +2.49 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 25.20 +2.49 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 22.70 +2.49 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 20.20 +2.49 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 17.70 +2.49 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 15.20 +2.49 0 0 0 -16
10JUL26 97.50 C 0.00 0.00 0.00 12.70 +2.49 0 0 0 -201
10JUL26 100.00 C 11.19 11.19 11.19 10.20 +2.49 0 1 0 -296
10JUL26 102.50 C 8.30 8.30 8.30 7.70 +2.47 0 30 0 -685
10JUL26 105.00 C 4.80 6.10 4.80 5.20 +2.22 0 31 0 -2,139
10JUL26 107.50 C 2.07 3.32 2.07 2.70 +1.54 0 26 0 -230
10JUL26 110.00 C 0.36 1.50 0.35 0.20 -0.08 0 365 0 -258
10JUL26 112.50 C 0.12 0.15 0.03 0.00 -0.04 0 336 139 +68
10JUL26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
10JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
10JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
10JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 28.10 +2.14 127 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 25.61 +2.17 117 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 23.43 +2.57 123 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 20.62 +2.33 96 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 17.75 +2.48 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 15.26 +2.46 39 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 12.79 +2.41 41 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 10.36 +2.30 40 0 26 0
17JUL26 102.50 C 8.50 8.50 8.50 8.03 +2.08 40 2 14 0
17JUL26 105.00 C 6.66 6.66 6.66 5.90 +1.81 40 1 132 +1
17JUL26 107.50 C 4.24 4.24 4.24 4.19 +1.46 42 1 435 +1
17JUL26 110.00 C 1.86 3.06 1.86 2.68 +1.12 41 687 662 +285
17JUL26 112.50 C 1.20 1.91 1.20 1.58 +0.70 41 881 737 +608
17JUL26 115.00 C 0.69 1.10 0.69 0.86 +0.39 41 146 176 +136
17JUL26 117.50 C 0.55 0.62 0.51 0.43 +0.21 41 71 75 +63
17JUL26 120.00 C 0.20 0.33 0.20 0.19 +0.09 40 23 98 +23
17JUL26 122.50 C 0.17 0.19 0.17 0.08 +0.04 40 36 66 +36
17JUL26 125.00 C 0.10 0.10 0.10 0.03 +0.01 40 65 65 +65
17JUL26 127.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 53.57 +3.09 175 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 51.06 +2.64 165 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 48.57 +2.88 156 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 46.07 +2.64 146 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 43.57 +2.86 137 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 41.08 +2.85 129 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 38.53 +2.80 119 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 36.03 +2.79 111 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.51 +2.55 102 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 31.03 +3.17 95 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.67 +2.71 92 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.10 +2.66 82 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.54 +2.68 73 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.99 +2.70 65 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 18.46 +2.96 57 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.98 +2.82 51 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 13.18 +2.24 37 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 10.96 +2.10 37 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 8.90 +1.74 37 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 7.25 +1.88 39 0 1,016 0
30JUL26 107.50 C 5.60 5.95 5.60 5.58 +1.59 39 73 624 +1
30JUL26 110.00 C 4.20 4.45 4.10 4.15 +1.28 38 75 1,385 -3
30JUL26 112.50 C 2.50 3.31 2.50 3.01 +0.99 38 681 1,018 -1
30JUL26 115.00 C 1.78 2.50 1.78 2.11 +0.72 38 1,184 1,922 +453
30JUL26 117.50 C 1.14 1.72 1.14 1.44 +0.53 38 230 2,066 -116
30JUL26 120.00 C 0.94 1.22 0.94 0.94 +0.36 37 124 5,259 +29
30JUL26 122.50 C 0.66 0.87 0.66 0.60 +0.25 37 65 1,720 +41
30JUL26 125.00 C 0.37 0.60 0.37 0.37 +0.16 37 55 1,447 +18
30JUL26 127.50 C 0.37 0.41 0.36 0.22 +0.10 37 99 789 -20
30JUL26 130.00 C 0.23 0.30 0.23 0.13 +0.06 37 52 1,330 +42
30JUL26 132.50 C 0.21 0.21 0.21 0.08 +0.04 38 8 253 +8
30JUL26 135.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 781 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 198 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 269 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
30JUL26 160.00 C 0.03 0.03 0.03 0.01 0.00 55 100 266 +100
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 276 0
28AUG26 57.50 C 0.00 0.00 0.00 53.61 +2.79 109 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 51.31 +2.80 109 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.85 +3.09 103 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 46.07 +2.32 89 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.57 +2.49 83 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 41.08 +2.56 78 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.76 +2.39 77 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.30 +2.37 73 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.86 +2.66 69 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 31.44 +2.46 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.00 +2.51 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.53 +2.59 57 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.10 +2.47 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.74 +2.64 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 19.46 +2.28 47 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 16.77 +2.11 40 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 14.76 +2.00 40 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 12.88 +1.75 40 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 11.48 +1.95 42 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 9.83 +1.86 42 0 434 0
28AUG26 107.50 C 8.22 8.66 8.22 8.32 +1.66 41 45 1,020 -15
28AUG26 110.00 C 6.92 7.28 6.92 7.00 +1.49 41 20 851 0
28AUG26 112.50 C 5.15 5.55 5.15 5.85 +1.33 41 4 831 0
28AUG26 115.00 C 4.52 5.15 4.52 4.84 +1.15 41 32 578 +31
28AUG26 117.50 C 3.82 4.21 3.82 3.96 +0.96 41 27 487 +9
28AUG26 120.00 C 2.80 3.52 2.80 3.21 +0.79 41 441 1,162 +371
28AUG26 122.50 C 2.39 2.55 2.39 2.58 +0.63 41 16 386 0
28AUG26 125.00 C 1.95 2.33 1.94 2.06 +0.53 40 42 415 +12
28AUG26 127.50 C 0.00 0.00 0.00 1.63 +0.43 40 0 292 0
28AUG26 130.00 C 1.50 1.57 1.50 1.28 +0.35 40 64 138 +42
28AUG26 132.50 C 0.00 0.00 0.00 1.00 +0.29 40 0 139 0
28AUG26 135.00 C 0.95 1.00 0.95 0.77 +0.23 40 4 230 +3
28AUG26 137.50 C 0.00 0.00 0.00 0.59 +0.18 40 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.45 +0.14 40 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.34 +0.11 40 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.26 +0.09 40 0 165 0
28AUG26 147.50 C 0.00 0.00 0.00 0.19 +0.06 40 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.14 +0.05 40 0 133 0
28AUG26 152.50 C 0.00 0.00 0.00 0.11 +0.04 40 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.08 +0.03 40 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 56.27 +2.87 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.80 +2.94 86 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.32 +2.81 81 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.89 +3.04 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.22 +2.47 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.62 +2.49 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.40 +2.15 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.37 +3.00 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.57 +2.24 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.21 +2.65 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.92 +2.67 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.48 +2.56 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.14 +2.46 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.85 +2.42 47 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 22.63 +2.29 45 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 20.50 +2.74 44 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.47 +2.59 43 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 16.07 +1.96 39 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 14.32 +1.85 39 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 12.69 +1.74 39 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 11.18 +1.63 39 0 1,361 0
29SEP26 107.50 C 10.14 10.36 10.14 10.10 +1.82 40 45 999 +45
29SEP26 110.00 C 0.00 0.00 0.00 8.68 +1.53 39 0 2,762 0
29SEP26 112.50 C 7.83 7.83 7.83 7.54 +1.40 39 15 724 0
29SEP26 115.00 C 5.95 6.85 5.95 6.51 +1.28 39 434 4,589 +254
29SEP26 117.50 C 5.10 5.33 5.10 5.63 +1.15 39 105 1,636 0
29SEP26 120.00 C 5.00 5.00 5.00 4.83 +1.00 39 1 3,798 0
29SEP26 122.50 C 3.56 4.40 3.56 4.10 +0.87 39 3 755 +3
29SEP26 125.00 C 3.44 3.47 3.44 3.47 +0.74 39 21 1,366 +15
29SEP26 127.50 C 2.86 3.18 2.86 2.92 +0.64 39 91 539 +30
29SEP26 130.00 C 2.62 2.62 2.62 2.45 +0.56 39 5 2,846 +5
29SEP26 132.50 C 2.30 2.30 2.30 2.05 +0.49 39 1 1,960 +1
29SEP26 135.00 C 2.00 2.00 1.85 1.70 +0.42 39 3 346 0
29SEP26 137.50 C 1.31 1.31 1.31 1.41 +0.36 39 1 267 0
29SEP26 140.00 C 1.15 1.41 1.15 1.16 +0.30 39 8 2,758 +8
29SEP26 142.50 C 1.20 1.20 1.20 0.96 +0.26 39 1 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.78 +0.22 39 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.64 +0.18 39 0 481 0
29SEP26 150.00 C 0.79 0.79 0.79 0.52 +0.15 39 4 558 +4
29SEP26 152.50 C 0.00 0.00 0.00 0.42 +0.13 39 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.34 +0.10 39 0 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.28 +0.09 39 0 100 0
29SEP26 160.00 C 0.48 0.48 0.48 0.22 +0.07 39 10 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.18 +0.06 39 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.14 +0.04 39 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.11 +0.03 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 34.76 +2.47 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.38 +2.44 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.05 +2.41 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 27.78 +2.36 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 25.58 +2.30 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 23.47 +2.23 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 21.44 +2.72 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.51 +2.58 41 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 17.17 +1.93 38 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 15.50 +1.83 38 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 13.93 +1.73 38 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 12.48 +1.63 38 0 61 0
29OCT26 107.50 C 11.27 11.47 11.27 11.32 +1.72 39 30 55 +15
29OCT26 110.00 C 10.14 10.47 10.14 10.04 +1.58 39 16 53 +16
29OCT26 112.50 C 0.00 0.00 0.00 8.90 +1.46 39 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 7.87 +1.32 39 0 177 0
29OCT26 117.50 C 0.00 0.00 0.00 6.93 +1.19 39 0 130 0
29OCT26 120.00 C 0.00 0.00 0.00 6.11 +1.10 39 0 68 0
29OCT26 122.50 C 0.00 0.00 0.00 5.37 +0.99 39 0 328 0
29OCT26 125.00 C 0.00 0.00 0.00 4.67 +0.86 39 0 20 0
29OCT26 127.50 C 0.00 0.00 0.00 4.06 +0.77 39 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 3.51 +0.69 39 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 3.03 - 39 0 0 -
29OCT26 135.00 C 2.68 2.78 2.68 2.61 - 39 2 2 -
29OCT26 137.50 C 0.00 0.00 0.00 2.24 - 38 0 0 -
29OCT26 140.00 C 2.20 2.22 2.20 1.92 - 38 4 4 -
29OCT26 142.50 C 0.00 0.00 0.00 1.64 - 38 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 1.40 - 38 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 1.19 - 38 0 0 -
29OCT26 150.00 C 1.16 1.16 1.16 1.01 - 38 1 1 -
29OCT26 152.50 C 0.00 0.00 0.00 0.86 - 38 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 0.73 - 38 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 0.61 - 38 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 0.52 - 38 0 0 -
29OCT26 162.50 C 0.00 0.00 0.00 0.43 - 38 0 0 -
29OCT26 165.00 C 0.00 0.00 0.00 0.37 - 38 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 0.31 - 38 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 0.26 - 38 0 0 -
29OCT26 172.50 C 0.00 0.00 0.00 0.22 - 38 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 0.18 - 38 0 0 -
29OCT26 177.50 C 0.00 0.00 0.00 0.15 - 38 0 0 -
29OCT26 180.00 C 0.00 0.00 0.00 0.12 - 38 0 0 -
29OCT26 182.50 C 0.00 0.00 0.00 0.10 - 38 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 0.08 - 38 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 57.08 +2.48 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.68 +2.45 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.30 +2.46 64 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.03 +2.57 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.56 +2.47 59 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.25 +2.52 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.83 +2.50 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.46 +2.48 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.12 +2.45 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.84 +2.41 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.62 +2.38 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.46 +2.33 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.37 +2.28 44 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 27.36 +2.23 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.42 +2.16 43 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 23.57 +2.10 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 21.80 +2.60 42 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 20.13 +2.48 41 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 18.00 +1.82 39 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 16.54 +1.74 39 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 15.18 +1.61 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 14.12 +1.76 40 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 12.93 +1.68 40 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 11.79 +1.56 40 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 10.75 +1.46 40 0 1,803 0
30DEC26 117.50 C 9.65 9.65 9.65 9.81 +1.35 40 1 313 +1
30DEC26 120.00 C 0.00 0.00 0.00 8.91 +1.29 40 0 695 0
30DEC26 122.50 C 0.00 0.00 0.00 8.07 +1.11 40 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 7.34 +1.06 40 0 2,449 0
30DEC26 127.50 C 0.00 0.00 0.00 6.63 +0.99 40 0 139 0
30DEC26 130.00 C 5.80 6.08 5.80 5.98 +0.92 40 3 1,344 +1
30DEC26 132.50 C 0.00 0.00 0.00 5.39 +0.85 40 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 4.85 +0.79 39 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 4.36 +0.73 39 0 270 0
30DEC26 140.00 C 4.38 4.38 4.38 3.91 +0.67 39 3 2,230 0
30DEC26 142.50 C 0.00 0.00 0.00 3.41 +0.52 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 3.05 +0.47 39 0 157 0
30DEC26 147.50 C 0.00 0.00 0.00 2.81 +0.52 39 0 144 0
30DEC26 150.00 C 3.00 3.00 3.00 2.51 +0.47 39 2 180 +2
30DEC26 152.50 C 0.00 0.00 0.00 2.25 +0.44 39 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 1.95 +0.39 39 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 1.74 +0.35 39 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.55 +0.32 39 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 1.38 +0.26 39 0 80 0
30DEC26 165.00 C 0.00 0.00 0.00 1.23 +0.24 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 1.09 +0.24 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.00 +0.22 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.89 +0.20 39 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.79 +0.20 39 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.70 +0.17 39 0 1,385 0
30DEC26 180.00 C 1.00 1.00 1.00 0.60 +0.13 39 1 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.53 +0.11 39 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.47 +0.10 39 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 57.96 +2.39 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.61 +2.39 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.25 +2.44 57 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 50.96 +2.53 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.60 +2.51 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.28 +2.48 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.01 +2.47 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.78 +2.43 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.61 +2.40 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 37.50 +2.37 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.45 +2.33 44 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 33.47 +2.30 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.55 +2.26 43 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 29.70 +2.22 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.93 +2.22 42 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 26.23 +2.17 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.50 +2.07 41 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 22.33 +1.40 39 0 690 0
30MAR27 100.00 C 21.98 21.98 21.98 21.57 +2.11 41 3 425 0
30MAR27 102.50 C 0.00 0.00 0.00 20.16 +2.38 41 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 18.83 +2.11 41 0 92 0
30MAR27 107.50 C 16.27 17.11 16.27 17.35 +1.82 40 157 208 +148
30MAR27 110.00 C 15.97 16.50 15.91 16.17 +1.74 40 107 1,189 +88
30MAR27 112.50 C 15.15 15.15 15.15 15.05 +1.65 40 15 127 0
30MAR27 115.00 C 0.00 0.00 0.00 14.02 +1.59 40 0 383 0
30MAR27 117.50 C 0.00 0.00 0.00 13.05 +1.51 40 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 12.14 +1.41 40 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 11.25 +1.29 40 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 10.47 +1.23 40 0 205 0
30MAR27 127.50 C 0.00 0.00 0.00 9.75 +1.18 40 0 133 0
30MAR27 130.00 C 0.00 0.00 0.00 9.05 +1.14 40 0 887 0
30MAR27 132.50 C 0.00 0.00 0.00 8.38 +1.09 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 7.75 +1.03 40 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 7.17 +0.98 40 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 6.63 +0.93 40 0 652 0
30MAR27 142.50 C 0.00 0.00 0.00 6.12 +1.02 40 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 5.65 +0.82 40 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 5.07 +0.63 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 4.67 +0.59 39 0 32 0
30MAR27 152.50 C 0.00 0.00 0.00 4.31 +0.56 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.98 +0.53 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 3.66 +0.49 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 3.38 +0.47 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 3.11 +0.44 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 2.86 +0.41 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 2.64 +0.40 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.43 +0.37 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.30 +0.41 40 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 2.12 +0.39 40 0 138 0
29JUN27 72.50 C 0.00 0.00 0.00 42.10 +2.39 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 40.01 +2.39 46 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.94 +2.30 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.00 +2.30 45 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 34.07 +2.24 44 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.25 +2.18 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.50 +2.17 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.78 +2.07 43 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 27.19 +2.04 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.64 +2.00 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 24.15 +1.91 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 22.77 +1.87 42 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 21.44 +1.89 42 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 20.16 +1.76 42 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 18.95 +1.67 42 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 17.84 +1.64 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 16.76 +1.62 41 150 195 +150
29JUN27 115.00 C 0.00 0.00 0.00 15.69 +1.47 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 14.76 +1.42 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 13.88 +1.41 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 13.01 +1.38 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 12.14 +1.21 41 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 11.44 +1.20 41 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 10.75 +1.21 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 10.06 +1.17 41 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 9.37 +1.01 41 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 8.82 +1.00 41 0 1 0
29JUN27 140.00 C 8.60 8.60 8.60 8.29 +1.00 41 1 7 +1
29JUN27 142.50 C 0.00 0.00 0.00 7.76 +0.99 41 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 7.23 - 41 0 0 -
29JUN27 147.50 C 0.00 0.00 0.00 6.57 - 40 0 0 -
29JUN27 150.00 C 0.00 0.00 0.00 6.18 - 40 0 0 -
29JUN27 152.50 C 0.00 0.00 0.00 5.80 - 40 0 0 -
29JUN27 155.00 C 0.00 0.00 0.00 5.42 - 40 0 0 -
29JUN27 157.50 C 0.00 0.00 0.00 5.05 - 40 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 4.72 - 40 0 0 -
29JUN27 162.50 C 0.00 0.00 0.00 4.45 - 40 0 0 -
29JUN27 165.00 C 0.00 0.00 0.00 4.17 - 40 0 0 -
29JUN27 167.50 C 0.00 0.00 0.00 3.90 - 40 0 0 -
29JUN27 170.00 C 0.00 0.00 0.00 3.63 - 40 0 0 -
29JUN27 172.50 C 0.00 0.00 0.00 3.38 - 40 0 0 -
29JUN27 175.00 C 0.00 0.00 0.00 3.19 - 40 0 0 -
29JUN27 177.50 C 0.00 0.00 0.00 3.00 - 40 0 0 -
29JUN27 180.00 C 0.00 0.00 0.00 2.81 - 40 0 0 -
29JUN27 182.50 C 0.00 0.00 0.00 2.62 - 40 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 2.51 - 40 0 0 -
TOTAL CALL 7,387 101,727 -747
10JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
10JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
10JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
10JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 147 0
10JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
10JUL26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
10JUL26 102.50 P 0.01 0.01 0.01 0.00 -0.02 0 12 638 0
10JUL26 105.00 P 0.01 0.01 0.01 0.00 -0.19 0 12 355 0
10JUL26 107.50 P 0.30 0.30 0.30 0.00 -0.90 0 1 167 0
10JUL26 110.00 P 1.31 1.31 0.12 0.00 -2.59 0 182 92 +76
10JUL26 112.50 P 1.78 1.78 1.30 2.30 -2.54 0 120 0 -12
10JUL26 115.00 P 5.16 5.16 3.88 4.80 -2.50 0 9 0 0
10JUL26 117.50 P 0.00 0.00 0.00 7.30 -2.50 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 9.80 -2.50 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 12.30 -2.50 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 14.80 -2.50 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 17.30 -2.50 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 19.80 -2.50 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 95.00 P 0.07 0.08 0.07 0.01 -0.03 42 15 15 +12
17JUL26 97.50 P 0.00 0.00 0.00 0.03 -0.09 40 0 23 0
17JUL26 100.00 P 0.00 0.00 0.00 0.10 -0.21 40 0 77 0
17JUL26 102.50 P 0.47 0.47 0.32 0.28 -0.43 40 33 236 -15
17JUL26 105.00 P 0.99 0.99 0.56 0.63 -0.70 40 153 227 +59
17JUL26 107.50 P 1.30 1.30 1.03 1.27 -1.08 39 743 698 +548
17JUL26 110.00 P 2.81 2.81 1.97 2.27 -1.53 39 855 646 +646
17JUL26 112.50 P 0.00 0.00 0.00 3.67 -1.95 38 0 15 0
17JUL26 115.00 P 5.51 5.51 4.89 5.41 -2.29 36 10 10 +10
17JUL26 117.50 P 0.00 0.00 0.00 7.66 -2.30 40 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 9.94 -2.41 40 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 12.34 -2.47 40 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 14.81 -2.49 41 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 17.30 -2.50 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 19.80 -2.50 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 259 0
30JUL26 82.50 P 0.08 0.08 0.08 0.01 0.00 45 2 133 0
30JUL26 85.00 P 0.09 0.09 0.08 0.01 0.00 41 126 381 0
30JUL26 87.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 235 0
30JUL26 90.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 538 0
30JUL26 92.50 P 0.00 0.00 0.00 0.07 -0.08 37 0 704 0
30JUL26 95.00 P 0.35 0.35 0.27 0.16 -0.15 37 72 1,155 +13
30JUL26 97.50 P 0.45 0.45 0.36 0.33 -0.26 37 18 779 0
30JUL26 100.00 P 0.86 0.86 0.56 0.62 -0.41 37 50 566 -21
30JUL26 102.50 P 1.08 1.11 0.91 1.06 -0.61 37 599 1,443 -19
30JUL26 105.00 P 1.68 1.68 1.45 1.64 -0.85 37 106 1,080 -5
30JUL26 107.50 P 2.34 2.34 2.21 2.48 -1.13 36 249 923 +68
30JUL26 110.00 P 3.90 3.90 3.18 3.56 -1.46 36 22 5,322 -17
30JUL26 112.50 P 4.80 4.80 4.45 4.93 -1.51 36 598 1,125 +424
30JUL26 115.00 P 6.30 6.55 6.30 6.57 -1.85 36 64 2,566 -34
30JUL26 117.50 P 0.00 0.00 0.00 8.37 -2.16 35 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 10.56 -2.15 37 0 371 0
30JUL26 122.50 P 0.00 0.00 0.00 12.74 -2.27 37 0 665 0
30JUL26 125.00 P 0.00 0.00 0.00 15.03 -2.36 37 0 53 0
30JUL26 127.50 P 0.00 0.00 0.00 17.41 -2.42 37 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 19.84 -2.46 37 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 22.31 -2.57 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 24.80 -2.50 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 27.30 -2.50 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 29.80 -2.50 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 32.30 -2.50 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 34.80 -2.50 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 37.30 -2.50 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 39.80 -2.50 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 42.30 -2.50 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 44.80 -2.50 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 47.30 -2.50 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.80 -2.50 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.30 -2.50 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.80 -2.50 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 57.30 -2.50 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.80 -2.50 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 62.30 -2.50 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.80 -2.50 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 96 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.13 -0.06 40 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 0.22 -0.09 40 0 86 0
28AUG26 87.50 P 0.63 0.63 0.63 0.36 -0.14 40 1 149 -1
28AUG26 90.00 P 0.69 0.69 0.69 0.56 -0.21 40 288 979 +241
28AUG26 92.50 P 0.91 0.91 0.91 0.85 -0.29 40 288 436 +288
28AUG26 95.00 P 1.45 1.45 1.23 1.22 -0.41 40 71 483 +29
28AUG26 97.50 P 1.92 1.92 1.71 1.73 -0.52 40 48 667 -47
28AUG26 100.00 P 2.41 2.41 2.15 2.31 -0.66 40 70 3,167 -4
28AUG26 102.50 P 3.30 3.30 2.82 3.03 -0.81 40 65 536 +36
28AUG26 105.00 P 4.36 4.36 3.68 3.86 -1.01 39 16 2,013 -1
28AUG26 107.50 P 0.00 0.00 0.00 4.89 -1.17 39 0 602 0
28AUG26 110.00 P 6.09 6.09 5.74 6.02 -1.39 39 35 986 +4
28AUG26 112.50 P 0.00 0.00 0.00 7.45 -1.45 39 0 294 0
28AUG26 115.00 P 0.00 0.00 0.00 8.92 -1.68 39 0 419 0
28AUG26 117.50 P 0.00 0.00 0.00 10.49 -1.72 38 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 12.35 -1.96 39 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 14.26 -2.06 39 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 16.42 -1.99 40 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 18.50 -2.10 40 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 20.35 -2.41 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 22.57 -2.59 35 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 24.83 -2.70 31 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 27.57 -2.40 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 29.96 -2.40 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 32.38 -2.44 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 34.83 -2.47 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 37.31 -2.49 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 39.80 -2.50 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 42.30 -2.50 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.80 -2.50 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.30 -2.51 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.80 -2.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.30 -2.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.80 -2.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.30 -2.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.80 -2.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.30 -2.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.80 -2.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.10 -0.04 39 0 84 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 -0.05 39 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 0.27 -0.08 39 0 1,689 0
29SEP26 82.50 P 0.70 0.70 0.70 0.42 -0.11 39 1 378 +1
29SEP26 85.00 P 0.00 0.00 0.00 0.61 -0.17 39 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.88 -0.22 39 0 872 0
29SEP26 90.00 P 0.00 0.00 0.00 1.23 -0.27 39 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 1.65 -0.36 39 0 1,723 0
29SEP26 95.00 P 2.26 2.26 2.26 2.17 -0.48 39 15 2,673 0
29SEP26 97.50 P 2.88 2.88 2.66 2.82 -0.57 39 91 3,772 +61
29SEP26 100.00 P 0.00 0.00 0.00 3.52 -0.69 39 0 8,456 0
29SEP26 102.50 P 0.00 0.00 0.00 4.32 -0.88 39 0 2,318 0
29SEP26 105.00 P 5.74 5.74 5.74 5.26 -0.97 38 1 3,990 -1
29SEP26 107.50 P 5.99 6.10 5.99 6.34 -1.11 38 62 2,753 +62
29SEP26 110.00 P 7.27 7.30 7.27 7.53 -1.28 38 75 5,661 +75
29SEP26 112.50 P 0.00 0.00 0.00 8.89 -1.43 38 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 10.41 -1.45 38 0 1,846 0
29SEP26 117.50 P 0.00 0.00 0.00 12.05 -1.56 38 0 1,612 0
29SEP26 120.00 P 13.80 13.80 13.80 13.80 -1.14 39 1 1,015 -1
29SEP26 122.50 P 0.00 0.00 0.00 15.61 -1.72 39 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 17.52 -1.78 39 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 19.20 -1.99 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 21.26 -2.11 37 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 23.37 -2.12 36 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 25.52 -2.57 36 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 27.75 -2.62 35 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 30.01 -2.60 34 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 32.38 -2.61 33 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.07 -2.29 39 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 37.46 -2.36 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.89 -2.43 39 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 42.34 -2.46 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.81 -2.49 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.30 -2.51 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.80 -2.50 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.30 -2.56 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 54.80 -2.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.30 -2.50 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.80 -2.50 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.30 -2.50 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.80 -2.50 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 67.30 -2.50 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.80 -2.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.30 -2.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.80 -2.50 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.37 -0.09 38 0 12 0
29OCT26 80.00 P 0.90 0.90 0.90 0.54 -0.11 38 1 3 +1
29OCT26 82.50 P 0.00 0.00 0.00 0.76 -0.16 38 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.04 -0.22 38 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 1.41 -0.25 39 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 1.84 -0.34 38 0 0 0
29OCT26 92.50 P 2.36 2.36 2.36 2.36 -0.44 39 14 29 +14
29OCT26 95.00 P 3.05 3.05 3.05 3.01 -0.47 39 1 31 0
29OCT26 97.50 P 0.00 0.00 0.00 3.69 -0.60 39 0 135 0
29OCT26 100.00 P 4.22 4.22 4.19 4.45 -0.71 38 4 38 +4
29OCT26 102.50 P 0.00 0.00 0.00 5.32 -0.82 38 0 81 0
29OCT26 105.00 P 6.59 6.59 6.30 6.28 -0.98 38 19 64 +19
29OCT26 107.50 P 7.51 7.51 7.51 7.40 -1.11 37 14 98 +14
29OCT26 110.00 P 8.88 8.88 8.88 8.63 -1.25 38 15 37 +15
29OCT26 112.50 P 10.27 10.27 10.27 9.98 -1.39 37 15 15 +15
29OCT26 115.00 P 0.00 0.00 0.00 11.41 -1.52 37 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 12.99 -1.58 37 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 15.03 -1.33 39 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 16.60 -1.58 38 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 18.08 -2.00 37 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 20.00 -2.10 36 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 21.99 -2.23 36 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.12 - 37 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 26.22 - 37 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 28.32 - 36 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 30.51 - 36 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 32.71 - 34 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 35.23 - 36 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 37.54 - 36 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 40.10 - 38 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 42.50 - 38 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 44.91 - 38 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 47.36 - 38 0 0 -
29OCT26 160.00 P 0.00 0.00 0.00 49.82 - 38 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 52.30 - 0 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 54.80 - 0 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 57.30 - 0 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 59.80 - 0 0 0 -
29OCT26 172.50 P 0.00 0.00 0.00 62.30 - 0 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 64.80 - 0 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 67.30 - 0 0 0 -
29OCT26 180.00 P 0.00 0.00 0.00 69.80 - 0 0 0 -
29OCT26 182.50 P 0.00 0.00 0.00 72.30 - 0 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 74.80 - 0 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 347 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.02 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.05 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.06 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.41 -0.07 39 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.57 -0.11 39 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.76 -0.16 39 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 1.03 -0.17 39 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 1.37 -0.20 39 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 1.76 -0.22 39 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 2.21 -0.30 39 0 584 0
30DEC26 87.50 P 3.00 3.00 3.00 2.74 -0.35 39 1 221 0
30DEC26 90.00 P 0.00 0.00 0.00 3.36 -0.41 39 0 1,458 0
30DEC26 92.50 P 0.00 0.00 0.00 4.05 -0.48 40 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.68 -0.66 39 0 1,265 0
30DEC26 97.50 P 0.00 0.00 0.00 5.56 -0.64 39 0 1,237 0
30DEC26 100.00 P 0.00 0.00 0.00 6.48 -0.69 39 0 2,868 0
30DEC26 102.50 P 7.26 7.26 7.26 7.41 -0.83 39 1 2,362 -1
30DEC26 105.00 P 0.00 0.00 0.00 8.34 -1.07 38 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 9.66 -1.03 38 0 2,151 0
30DEC26 110.00 P 10.56 10.61 10.56 10.85 -1.22 38 102 2,783 +102
30DEC26 112.50 P 0.00 0.00 0.00 12.27 -1.18 38 0 1,135 0
30DEC26 115.00 P 13.60 13.60 13.60 13.67 -1.33 38 1 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 15.22 -1.42 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 16.85 -1.29 38 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 18.53 -1.37 38 0 471 0
30DEC26 125.00 P 0.00 0.00 0.00 20.20 -1.75 38 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 22.04 -1.67 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 23.94 -1.67 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 25.89 -1.74 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 27.88 -2.05 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 29.94 -2.06 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 32.14 -2.05 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 34.25 -2.08 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.41 -1.90 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 38.61 -2.17 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 40.83 -2.22 38 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 43.06 -2.08 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.39 -2.09 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.78 -2.04 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.08 -2.44 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 52.44 -2.50 37 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.01 -2.36 39 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 57.43 -2.41 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.87 -2.44 39 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 62.33 -2.47 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.81 -2.49 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.30 -2.55 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.80 -2.50 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 72.30 -2.50 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.80 -2.50 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.23 -0.03 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.32 -0.05 39 0 37 0
30MAR27 62.50 P 0.00 0.00 0.00 0.45 -0.06 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.61 -0.09 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.81 -0.10 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.06 -0.14 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 1.34 -0.17 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.75 -0.16 40 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 2.15 -0.19 40 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 2.64 -0.24 40 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 3.18 -0.25 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.78 -0.35 40 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 4.49 -0.35 40 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 5.20 -0.47 40 0 1,436 0
30MAR27 92.50 P 0.00 0.00 0.00 6.02 -0.46 40 0 121 0
30MAR27 95.00 P 0.00 0.00 0.00 6.79 -0.58 39 0 74 0
30MAR27 97.50 P 0.00 0.00 0.00 7.69 -0.65 39 0 690 0
30MAR27 100.00 P 8.37 8.37 8.37 8.69 -0.69 39 1 1,505 -1
30MAR27 102.50 P 0.00 0.00 0.00 9.74 -0.77 39 0 910 0
30MAR27 105.00 P 10.96 10.96 10.76 10.85 -0.86 39 16 213 -14
30MAR27 107.50 P 12.05 12.05 12.05 12.08 -0.92 39 15 342 0
30MAR27 110.00 P 0.00 0.00 0.00 13.37 -1.00 39 0 1,479 0
30MAR27 112.50 P 0.00 0.00 0.00 14.73 -1.04 39 0 28 0
30MAR27 115.00 P 0.00 0.00 0.00 16.10 -1.15 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 17.62 -1.27 39 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 19.21 -1.33 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 20.89 -1.18 39 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 22.47 -1.37 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 24.26 -1.44 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 26.09 -1.70 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 27.98 -1.77 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 29.89 -1.56 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.92 -1.53 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.86 -1.94 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 35.95 -1.67 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.99 -1.74 39 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 40.05 -2.15 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.25 -2.05 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 44.44 -1.81 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.60 -1.84 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.79 -1.93 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.13 -2.10 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.40 -2.13 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.81 -2.03 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.26 -1.82 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 60.69 -1.77 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 63.06 -1.80 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.42 -2.04 41 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 2.82 -0.25 41 0 77 0
29JUN27 75.00 P 0.00 0.00 0.00 3.38 -0.25 41 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.96 -0.35 41 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 4.68 -0.35 41 0 152 0
29JUN27 82.50 P 0.00 0.00 0.00 5.40 -0.40 41 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 6.16 -0.50 41 750 753 +750
29JUN27 87.50 P 0.00 0.00 0.00 7.01 -0.47 41 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 7.84 -0.52 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 8.73 -0.57 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 9.66 -0.66 40 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 10.74 -0.68 40 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 11.81 -0.78 39 0 115 0
29JUN27 102.50 P 12.80 12.80 12.76 13.02 -0.81 39 2 128 +2
29JUN27 105.00 P 0.00 0.00 0.00 14.23 -0.91 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 15.54 -0.98 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 16.94 -1.02 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 18.36 -1.06 39 150 395 +150
29JUN27 115.00 P 0.00 0.00 0.00 19.80 -1.20 39 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 21.34 -1.28 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 22.96 -1.22 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 24.59 -1.48 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.32 -1.31 39 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.08 -1.35 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.86 -1.69 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.71 -1.66 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.58 -1.69 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.53 -1.70 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.48 -1.80 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.40 -1.89 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.45 - 39 0 0 -
29JUN27 147.50 P 0.00 0.00 0.00 43.45 - 39 0 0 -
29JUN27 150.00 P 0.00 0.00 0.00 45.84 - 39 0 0 -
29JUN27 152.50 P 0.00 0.00 0.00 47.57 - 38 0 0 -
29JUN27 155.00 P 0.00 0.00 0.00 49.76 - 39 0 0 -
29JUN27 157.50 P 0.00 0.00 0.00 51.84 - 39 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 54.03 - 39 0 0 -
29JUN27 162.50 P 0.00 0.00 0.00 56.17 - 38 0 0 -
29JUN27 165.00 P 0.00 0.00 0.00 58.35 - 38 0 0 -
29JUN27 167.50 P 0.00 0.00 0.00 60.57 - 39 0 0 -
29JUN27 170.00 P 0.00 0.00 0.00 62.76 - 38 0 0 -
29JUN27 172.50 P 0.00 0.00 0.00 64.98 - 38 0 0 -
29JUN27 175.00 P 0.00 0.00 0.00 67.22 - 38 0 0 -
29JUN27 177.50 P 0.00 0.00 0.00 69.47 - 38 0 0 -
29JUN27 180.00 P 0.00 0.00 0.00 71.74 - 38 0 0 -
29JUN27 182.50 P 0.00 0.00 0.00 74.01 - 38 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 76.29 - 38 0 0 -
TOTAL PUT 6,301 133,873 +3,545
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 37.30
30JUL26 23.00 C 0.00 0.00 0.00 14.34 +0.80 71 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.34 +0.80 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.34 +0.80 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.34 +0.79 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.35 +0.81 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.39 +0.83 62 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.62 +1.02 81 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.61 +0.94 72 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.63 +0.96 65 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 5.68 +0.90 59 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 4.64 +0.70 49 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.83 +0.66 49 0 150 0
30JUL26 35.00 C 0.00 0.00 0.00 3.09 +0.59 48 0 187 0
30JUL26 36.00 C 1.79 3.05 1.79 2.44 +0.58 48 61 79 +10
30JUL26 37.00 C 1.33 2.15 1.33 1.91 +0.52 49 25 221 +15
30JUL26 38.00 C 1.72 1.82 1.45 1.45 +0.40 49 74 411 +56
30JUL26 39.00 C 0.71 1.40 0.71 1.07 +0.31 49 165 263 -19
30JUL26 40.00 C 0.99 1.10 0.82 0.77 +0.24 49 75 410 +19
30JUL26 41.00 C 0.42 0.82 0.42 0.54 +0.18 49 215 250 +117
30JUL26 42.00 C 0.30 0.65 0.30 0.37 +0.13 49 135 240 +36
30JUL26 43.00 C 0.46 0.50 0.34 0.25 +0.10 49 246 310 +157
30JUL26 44.00 C 0.00 0.00 0.00 0.16 +0.06 48 0 330 0
30JUL26 45.00 C 0.22 0.24 0.22 0.11 +0.05 49 40 483 +20
30JUL26 46.00 C 0.00 0.00 0.00 0.07 +0.03 49 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 101 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 14.40 +0.76 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.66 +1.05 81 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.69 +0.93 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.72 +1.00 72 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.76 +1.01 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.78 +0.92 63 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.73 +0.86 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.83 +0.82 53 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.11 +0.92 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.27 +0.88 54 0 135 0
28AUG26 33.00 C 5.73 5.73 5.73 5.36 +0.66 49 15 59 +15
28AUG26 34.00 C 0.00 0.00 0.00 4.66 +0.62 49 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.03 +0.65 50 0 75 0
28AUG26 36.00 C 3.73 3.73 3.73 3.45 +0.63 49 15 99 0
28AUG26 37.00 C 3.24 3.24 3.24 2.86 +0.50 48 15 233 +15
28AUG26 38.00 C 0.00 0.00 0.00 2.44 +0.43 49 0 288 0
28AUG26 39.00 C 2.28 2.28 2.24 2.12 +0.44 50 45 216 +44
28AUG26 40.00 C 1.96 2.16 1.86 1.77 +0.37 50 38 182 +19
28AUG26 41.00 C 1.63 1.67 1.59 1.46 +0.32 50 45 222 +45
28AUG26 42.00 C 0.00 0.00 0.00 1.20 +0.28 50 0 97 0
28AUG26 43.00 C 1.20 1.22 1.15 0.98 +0.25 50 61 196 +46
28AUG26 44.00 C 0.97 0.97 0.91 0.79 +0.21 50 35 266 +35
28AUG26 45.00 C 0.00 0.00 0.00 0.64 +0.18 50 0 189 0
28AUG26 46.00 C 0.00 0.00 0.00 0.51 +0.15 50 0 274 0
28AUG26 47.00 C 0.00 0.00 0.00 0.40 +0.12 50 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.32 +0.10 50 0 133 0
28AUG26 49.00 C 0.42 0.42 0.42 0.25 +0.08 50 20 220 +20
28AUG26 50.00 C 0.32 0.36 0.32 0.20 +0.07 50 69 113 +42
28AUG26 52.50 C 0.00 0.00 0.00 0.11 +0.04 50 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.79 +0.97 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.73 +0.89 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.84 +0.93 64 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.89 +0.89 60 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.97 +0.94 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.00 +0.81 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.27 +0.97 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.38 +0.94 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.63 +1.02 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.83 +0.83 52 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.12 +0.78 51 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.35 +0.63 49 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.75 +0.69 49 0 136 0
29SEP26 36.00 C 0.00 0.00 0.00 4.22 +0.66 49 0 75 0
29SEP26 37.00 C 3.76 3.97 3.76 3.72 +0.61 49 30 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.29 +0.58 49 0 285 0
29SEP26 39.00 C 2.62 2.62 2.62 2.90 +0.54 50 15 240 0
29SEP26 40.00 C 2.65 2.65 2.64 2.55 +0.50 50 100 531 +100
29SEP26 41.00 C 0.00 0.00 0.00 2.16 +0.38 49 0 349 0
29SEP26 42.00 C 2.03 2.03 2.03 1.90 +0.36 49 15 828 0
29SEP26 43.00 C 1.78 1.78 1.78 1.65 +0.32 50 15 356 0
29SEP26 44.00 C 0.00 0.00 0.00 1.42 +0.29 50 0 144 0
29SEP26 45.00 C 1.35 1.35 1.35 1.22 +0.26 50 15 187 0
29SEP26 46.00 C 0.00 0.00 0.00 1.01 +0.22 49 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.86 +0.20 49 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.73 +0.17 49 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 +0.14 49 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 +0.14 49 0 1,539 0
29SEP26 52.50 C 0.51 0.57 0.45 0.35 +0.10 49 108 1,089 +89
29SEP26 55.00 C 0.00 0.00 0.00 0.23 +0.07 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.05 49 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.02 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.95 +0.89 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.02 +0.93 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.96 +0.84 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.27 +1.05 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.44 +1.02 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.61 +1.01 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.81 +0.98 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.00 +0.89 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.21 +0.74 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.62 +0.78 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.98 +0.73 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.29 +0.66 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.78 +0.65 48 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.29 +0.60 48 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 3.87 +0.59 49 0 0 0
29OCT26 39.00 C 3.51 3.51 3.51 3.44 +0.52 48 15 30 +15
29OCT26 40.00 C 3.12 3.12 3.12 3.07 +0.47 49 15 30 0
29OCT26 41.00 C 2.75 2.82 2.75 2.74 +0.43 49 60 72 +60
29OCT26 42.00 C 2.02 2.51 2.02 2.45 +0.43 49 28 49 +28
29OCT26 43.00 C 2.07 2.25 2.07 2.18 +0.39 49 30 105 +30
29OCT26 44.00 C 0.00 0.00 0.00 1.92 +0.33 49 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.69 +0.28 49 0 29 0
29OCT26 46.00 C 0.00 0.00 0.00 1.45 +0.22 48 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.27 +0.23 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.92 +0.79 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.27 +1.01 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.37 +0.97 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.72 +1.13 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.89 +0.98 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.10 +0.97 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.35 +1.01 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.62 +0.97 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.76 +0.77 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.20 +0.85 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.60 +0.85 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.00 +0.80 50 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.44 +0.77 50 0 1 0
30DEC26 36.00 C 6.10 6.10 6.10 5.98 +0.80 50 3 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.44 +0.72 49 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 5.02 +0.71 49 0 172 0
30DEC26 39.00 C 4.26 4.26 4.26 4.48 +0.51 48 15 331 0
30DEC26 40.00 C 4.55 4.55 4.29 4.26 +0.68 50 200 657 +200
30DEC26 41.00 C 0.00 0.00 0.00 3.76 +0.49 48 0 258 0
30DEC26 42.00 C 3.41 3.41 3.41 3.43 +0.45 48 3 988 +3
30DEC26 43.00 C 0.00 0.00 0.00 3.15 +0.43 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.88 +0.40 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.63 +0.35 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.40 +0.32 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 +0.36 49 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.05 +0.35 49 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.81 +0.27 49 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.64 +0.25 48 0 120 0
30DEC26 52.50 C 1.40 1.40 1.40 1.33 +0.26 49 30 197 +30
30DEC26 55.00 C 1.13 1.14 1.13 1.01 +0.18 48 105 178 +75
30DEC26 57.50 C 1.01 1.01 0.95 0.81 +0.17 49 45 75 +30
30DEC26 60.00 C 0.78 0.78 0.78 0.64 +0.15 49 15 49 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.50 +0.13 49 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 +0.10 49 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.30 +0.08 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.23 +0.06 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 +0.05 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.04 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 +0.03 49 0 0 0
30DEC26 80.00 C 0.29 0.29 0.29 0.09 +0.03 49 15 15 +15
30DEC26 82.50 C 0.26 0.28 0.26 0.07 +0.02 49 90 90 +89
30DEC26 85.00 C 0.25 0.25 0.25 0.06 +0.02 50 15 31 +15
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.40 +0.79 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.90 +1.10 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.79 +0.78 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.03 +0.78 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.29 +0.76 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.58 +0.75 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.90 +0.61 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.25 +0.73 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.64 +0.72 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.13 +0.69 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.70 +0.89 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.14 +0.84 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.63 +0.80 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.12 +0.72 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.63 +0.72 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.21 +0.70 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.77 +0.65 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.38 +0.62 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.02 +0.47 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.66 +0.43 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.39 +0.46 48 0 0 0
30MAR27 44.00 C 4.13 4.13 4.13 4.05 +0.54 48 45 46 +45
30MAR27 45.00 C 0.00 0.00 0.00 3.74 +0.44 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.49 +0.35 48 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.30 +0.39 48 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.07 +0.37 48 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.89 +0.39 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.70 +0.38 48 0 45 0
30MAR27 52.50 C 2.33 2.33 2.33 2.20 +0.29 48 19 94 +19
30MAR27 55.00 C 0.00 0.00 0.00 1.89 +0.31 48 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.57 +0.27 48 0 71 0
30MAR27 60.00 C 1.53 1.53 1.53 1.31 +0.24 48 15 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.06 +0.17 48 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.89 +0.16 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 +0.14 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.62 +0.14 48 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.52 +0.12 48 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.43 +0.10 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.36 +0.09 48 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.30 +0.07 48 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.88 +0.75 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.12 +0.75 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.37 +0.74 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.66 +0.73 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.97 +0.72 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.30 +0.70 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.67 +0.69 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.06 +0.68 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.47 +0.66 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.92 +0.65 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.38 +0.63 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.88 +0.55 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.59 +0.73 49 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.10 +0.70 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.64 +0.68 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.20 +0.64 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.80 +0.62 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.41 +0.59 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.05 +0.57 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.71 +0.54 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.39 +0.60 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.10 +0.58 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.83 +0.57 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.56 +0.40 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.30 +0.39 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.07 +0.39 48 0 21 0
29JUN27 49.00 C 3.90 3.90 3.90 3.84 +0.37 48 20 70 +20
TOTAL CALL 2,475 21,709 +1,565
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 134 0
30JUL26 32.00 P 0.28 0.28 0.28 0.17 -0.06 49 15 158 -15
30JUL26 33.00 P 0.34 0.34 0.28 0.29 -0.11 49 30 260 -30
30JUL26 34.00 P 0.39 0.39 0.39 0.46 -0.18 48 15 141 +15
30JUL26 35.00 P 0.89 0.89 0.63 0.71 -0.23 48 36 361 0
30JUL26 36.00 P 0.87 1.04 0.87 1.05 -0.35 47 75 760 +45
30JUL26 37.00 P 1.26 1.40 1.26 1.50 -0.44 48 111 590 +51
30JUL26 38.00 P 1.75 1.97 1.72 2.12 -0.37 50 120 186 -7
30JUL26 39.00 P 0.00 0.00 0.00 2.68 -0.50 48 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.39 -0.57 48 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 4.17 -0.62 48 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 5.01 -0.67 48 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.76 -1.04 39 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 6.81 -0.97 48 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 7.76 -1.02 48 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.73 -1.06 49 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 9.71 -0.96 48 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.70 -0.80 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 11.70 -0.80 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 12.70 -0.80 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 15.20 -0.80 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.70 -0.80 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.20 -0.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.70 -0.80 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.20 -0.80 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.70 -0.80 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.20 -0.80 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.70 -0.80 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.20 -0.80 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.70 -0.80 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 -0.04 50 0 58 0
28AUG26 30.00 P 0.50 0.50 0.44 0.34 -0.06 50 45 77 +30
28AUG26 31.00 P 0.00 0.00 0.00 0.50 -0.08 50 0 97 0
28AUG26 32.00 P 0.00 0.00 0.00 0.70 -0.11 50 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.95 -0.15 50 0 268 0
28AUG26 34.00 P 1.15 1.15 1.15 1.21 -0.23 49 6 228 0
28AUG26 35.00 P 1.50 1.51 1.50 1.58 -0.26 49 30 359 +30
28AUG26 36.00 P 1.88 1.88 1.88 2.00 -0.34 49 9 195 +9
28AUG26 37.00 P 0.00 0.00 0.00 2.57 -0.32 51 0 315 0
28AUG26 38.00 P 2.80 2.81 2.80 3.04 -0.45 49 39 387 +33
28AUG26 39.00 P 3.57 3.57 3.57 3.74 -0.29 51 15 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.30 -0.43 50 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 4.99 -0.58 50 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.68 -0.74 48 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.46 -0.70 48 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.28 -0.74 48 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.26 -0.72 52 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.01 -0.96 48 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.90 -1.03 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.95 -0.70 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.88 -0.73 52 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.79 -0.77 50 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.22 -0.83 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.70 -0.80 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.20 -0.80 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.70 -0.80 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.20 -0.80 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.70 -0.80 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.20 -0.80 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.70 -0.80 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.04 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 -0.04 49 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 -0.05 49 0 15 0
29SEP26 30.00 P 0.67 0.67 0.67 0.71 -0.08 49 1 15 -1
29SEP26 31.00 P 0.00 0.00 0.00 0.93 -0.11 49 0 51 0
29SEP26 32.00 P 0.00 0.00 0.00 1.18 -0.15 49 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.50 -0.17 49 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.83 -0.24 49 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 2.22 -0.27 49 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 2.67 -0.31 49 0 506 0
29SEP26 37.00 P 3.04 3.05 3.04 3.15 -0.39 48 100 1,358 +100
29SEP26 38.00 P 3.43 3.63 3.43 3.70 -0.45 48 57 371 +57
29SEP26 39.00 P 0.00 0.00 0.00 4.31 -0.32 49 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 4.81 -0.48 47 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 5.49 -0.74 47 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.35 -0.64 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.94 -0.85 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.89 -0.49 50 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.62 -0.77 48 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.45 -0.83 48 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.29 -0.73 48 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.16 -0.91 48 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.07 -0.84 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.83 -0.92 42 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.24 -0.86 43 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.71 -0.82 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.21 -0.81 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.70 -0.80 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.20 -0.80 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 27.70 -0.80 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.20 -0.80 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.70 -0.80 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.20 -0.80 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.70 -0.80 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.20 -0.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.70 -0.80 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.20 -0.80 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.70 -0.80 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.20 -0.80 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.70 -0.80 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.20 -0.80 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.45 -0.05 49 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.61 -0.05 49 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.80 -0.08 49 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 1.01 -0.11 49 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.27 -0.13 48 0 88 0
29OCT26 32.00 P 1.44 1.44 1.44 1.56 -0.17 48 15 131 +15
29OCT26 33.00 P 2.03 2.03 1.74 1.88 -0.22 48 30 60 +30
29OCT26 34.00 P 0.00 0.00 0.00 2.25 -0.26 48 0 30 0
29OCT26 35.00 P 2.57 2.57 2.57 2.65 -0.31 48 8 20 -8
29OCT26 36.00 P 3.39 3.39 3.36 3.13 -0.33 48 45 98 +15
29OCT26 37.00 P 3.95 3.95 3.90 3.61 -0.40 47 30 30 -15
29OCT26 38.00 P 3.96 3.96 3.96 4.16 -0.44 47 10 30 +10
29OCT26 39.00 P 0.00 0.00 0.00 4.75 -0.52 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.42 -0.53 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.07 -0.55 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.77 -0.65 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.51 -0.59 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.31 -0.54 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.07 -0.71 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.72 -0.89 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.70 -0.71 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 -0.02 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.91 -0.04 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 -0.03 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 -0.10 49 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.65 -0.10 49 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.95 -0.16 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.29 -0.18 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.66 -0.21 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 3.07 -0.24 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.51 -0.27 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.99 -0.30 48 0 168 0
30DEC26 37.00 P 4.20 4.53 4.20 4.53 -0.31 48 491 722 +491
30DEC26 38.00 P 0.00 0.00 0.00 5.06 -0.37 48 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 5.63 -0.42 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.26 -0.43 48 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.79 -0.64 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.46 -0.64 46 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.29 -0.60 48 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.96 -0.64 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.64 -0.74 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.42 -0.76 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.21 -0.77 47 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.02 -0.79 47 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.90 -0.76 47 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.74 -0.78 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.87 -0.91 47 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.09 -0.92 46 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.34 -0.98 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.70 -0.90 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.23 -0.80 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.74 -0.76 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.21 -0.79 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.70 -0.80 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.20 -0.80 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.70 -0.80 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.20 -0.80 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.70 -0.80 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.20 -0.80 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.70 -0.80 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.20 -0.80 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.70 -0.80 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.20 -0.80 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 -0.05 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.19 -0.06 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 -0.08 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.76 -0.02 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 -0.07 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.30 -0.19 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.68 -0.19 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.05 -0.20 47 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.46 -0.22 47 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.90 -0.24 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.37 -0.26 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.86 -0.28 47 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.37 -0.32 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.94 -0.33 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.52 -0.37 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.11 -0.42 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.67 -0.52 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.33 -0.60 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.00 -0.60 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.69 -0.65 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.43 -0.66 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.17 -0.74 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.96 -0.69 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.76 -0.70 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.53 -0.74 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.32 -0.77 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.38 -0.82 45 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.64 -0.65 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.97 -0.58 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.24 -0.62 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.56 -0.66 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.92 -0.69 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.32 -0.73 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.76 -0.75 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.21 -0.79 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.70 -0.80 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.20 -0.80 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.70 -0.80 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.94 -0.04 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.15 -0.06 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.38 -0.06 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.64 -0.08 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 -0.08 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.23 -0.10 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.59 -0.11 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.95 -0.17 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.36 -0.17 47 0 24 0
29JUN27 32.00 P 3.49 3.49 3.49 3.75 -0.20 47 15 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.18 -0.26 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.64 -0.28 47 0 208 0
29JUN27 35.00 P 4.81 4.81 4.81 5.12 -0.31 47 15 15 +15
29JUN27 36.00 P 0.00 0.00 0.00 5.62 -0.28 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.15 -0.30 47 0 0 0
29JUN27 38.00 P 6.34 6.34 6.34 6.71 -0.32 46 15 15 +15
29JUN27 39.00 P 0.00 0.00 0.00 7.28 -0.36 46 0 15 0
29JUN27 40.00 P 7.65 7.65 7.65 7.88 -0.40 46 6 9 -6
29JUN27 41.00 P 0.00 0.00 0.00 8.53 -0.41 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.19 -0.48 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.78 -0.54 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.44 -0.59 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.27 -0.49 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.11 -0.40 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.86 -0.40 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.61 -0.41 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.37 -0.44 47 0 0 0
TOTAL PUT 1,384 24,540 +879
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 31.22
30JUL26 21.00 C 0.00 0.00 0.00 10.29 +1.12 82 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.31 +1.11 79 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.38 +1.20 82 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.42 +1.20 77 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.45 +1.08 70 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.55 +1.02 68 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.73 +0.98 69 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.91 +0.87 66 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 3.08 +0.65 61 0 0 0
30JUL26 30.00 C 2.20 3.20 2.20 2.44 +0.55 60 16 74 -10
30JUL26 31.00 C 2.05 2.50 2.05 1.96 +0.48 62 16 412 0
30JUL26 32.00 C 1.71 2.06 1.60 1.50 +0.39 62 130 135 +44
30JUL26 33.00 C 1.20 1.75 1.20 1.12 +0.29 62 311 555 +257
30JUL26 34.00 C 0.87 1.17 0.87 0.82 +0.21 61 8 251 +3
30JUL26 35.00 C 0.76 1.19 0.70 0.59 +0.15 61 205 662 -76
30JUL26 36.00 C 0.71 0.87 0.57 0.42 +0.11 61 10 279 +7
30JUL26 37.00 C 0.52 0.52 0.44 0.29 +0.08 61 10 350 +10
30JUL26 38.00 C 0.38 0.50 0.37 0.20 +0.05 61 33 262 -2
30JUL26 39.00 C 0.28 0.38 0.26 0.13 +0.03 60 26 463 -3
30JUL26 40.00 C 0.31 0.37 0.21 0.09 +0.02 61 14 896 -6
30JUL26 41.00 C 0.15 0.28 0.15 0.06 +0.01 61 797 1,064 +689
30JUL26 42.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 2,623 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 228 0
30JUL26 44.00 C 0.14 0.14 0.14 0.02 +0.01 63 10 83 +10
30JUL26 45.00 C 0.10 0.11 0.10 0.01 0.00 61 30 185 0
30JUL26 46.00 C 0.08 0.08 0.08 0.01 0.00 64 21 148 +19
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 10.48 +1.14 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.61 +1.21 73 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.60 +1.10 64 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.71 +1.14 63 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.90 +1.07 64 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.08 +0.92 62 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.24 +0.76 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.56 +0.70 59 0 0 0
28AUG26 29.00 C 3.57 3.57 3.57 4.05 +0.75 62 1 27 0
28AUG26 30.00 C 0.00 0.00 0.00 3.36 +0.56 59 0 25 0
28AUG26 31.00 C 3.13 3.64 3.13 2.77 +0.40 57 16 76 +15
28AUG26 32.00 C 2.66 2.93 2.65 2.48 +0.46 60 106 131 +58
28AUG26 33.00 C 2.09 2.34 2.09 2.08 +0.38 60 80 138 +10
28AUG26 34.00 C 0.00 0.00 0.00 1.73 +0.33 60 0 75 0
28AUG26 35.00 C 0.00 0.00 0.00 1.44 +0.28 60 0 311 0
28AUG26 36.00 C 0.00 0.00 0.00 1.18 +0.23 60 0 52 0
28AUG26 37.00 C 0.00 0.00 0.00 0.97 +0.20 60 0 155 0
28AUG26 38.00 C 1.05 1.08 1.05 0.79 +0.16 59 8 123 +7
28AUG26 39.00 C 0.88 0.88 0.88 0.64 +0.14 59 20 229 +20
28AUG26 40.00 C 0.00 0.00 0.00 0.51 +0.10 59 0 113 0
28AUG26 41.00 C 0.00 0.00 0.00 0.41 +0.09 59 0 116 0
28AUG26 42.00 C 0.63 0.63 0.63 0.33 +0.07 59 1 63 0
28AUG26 43.00 C 0.53 0.60 0.53 0.26 +0.05 59 3 89 +2
28AUG26 44.00 C 0.00 0.00 0.00 0.21 +0.05 59 0 110 0
28AUG26 45.00 C 0.00 0.00 0.00 0.17 +0.04 59 0 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.13 +0.03 59 0 17 0
28AUG26 47.00 C 0.00 0.00 0.00 0.10 +0.02 59 0 31 0
28AUG26 48.00 C 0.27 0.27 0.27 0.08 +0.01 59 1 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 +0.02 60 0 44 0
28AUG26 50.00 C 0.20 0.20 0.20 0.05 +0.01 59 1 1 +1
29SEP26 16.00 C 0.00 0.00 0.00 15.59 +1.29 93 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.89 +1.07 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.38 +1.04 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.90 +1.05 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.64 +1.35 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.15 +1.33 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.46 +1.12 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.97 +1.10 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.50 +1.15 58 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.62 +1.15 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.67 +1.02 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.93 +1.09 61 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.23 +1.28 64 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.22 +0.97 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.54 +0.97 58 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.86 +0.86 58 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.25 +0.71 59 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.68 +0.84 59 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 4.12 +0.73 58 0 129 0
29SEP26 31.00 C 3.80 3.80 3.80 3.59 +0.58 58 2 58 -2
29SEP26 32.00 C 0.00 0.00 0.00 3.10 +0.45 57 0 92 0
29SEP26 33.00 C 2.98 2.98 2.98 2.87 +0.58 60 15 105 +15
29SEP26 34.00 C 0.00 0.00 0.00 2.52 +0.54 60 0 105 0
29SEP26 35.00 C 0.00 0.00 0.00 2.20 +0.50 60 0 609 0
29SEP26 36.00 C 0.00 0.00 0.00 1.91 +0.45 59 0 162 0
29SEP26 37.00 C 0.00 0.00 0.00 1.65 +0.40 59 0 145 0
29SEP26 38.00 C 1.60 1.85 1.60 1.43 +0.37 59 2 129 +2
29SEP26 39.00 C 1.75 1.75 1.75 1.23 +0.32 59 5 90 +5
29SEP26 40.00 C 0.00 0.00 0.00 1.06 +0.29 59 0 120 0
29SEP26 41.00 C 1.10 1.20 1.10 0.91 +0.26 59 4 102 +2
29SEP26 42.00 C 0.00 0.00 0.00 0.78 +0.23 59 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.65 +0.18 58 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.57 +0.18 59 0 118 0
29SEP26 45.00 C 0.88 0.88 0.88 0.49 +0.16 59 5 69 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.42 +0.14 59 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.35 +0.12 59 0 61 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 +0.10 59 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 +0.10 59 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 +0.08 59 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 +0.05 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 +0.04 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.03 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 10.82 +1.12 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.00 +1.09 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.14 +1.10 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.37 +1.07 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.66 +1.07 58 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.85 +0.84 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.33 +1.00 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.70 +0.89 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.17 +0.86 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.66 +0.78 57 0 15 0
29OCT26 31.00 C 0.00 0.00 0.00 4.05 +0.54 55 0 75 0
29OCT26 32.00 C 0.00 0.00 0.00 3.78 +0.64 58 0 98 0
29OCT26 33.00 C 3.46 3.46 3.46 3.41 +0.59 58 15 15 +15
29OCT26 34.00 C 3.16 3.16 3.12 3.06 +0.56 58 30 30 +30
29OCT26 35.00 C 0.00 0.00 0.00 2.75 +0.54 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.44 +0.50 58 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 2.17 +0.46 58 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.93 +0.43 58 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.71 +0.39 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.51 +0.36 58 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 1.33 +0.32 58 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 11.07 +1.06 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.27 +0.97 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.59 +1.06 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.84 +1.03 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.14 +0.88 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.41 +0.76 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.96 +0.90 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.33 +0.86 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.85 +0.83 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.35 +0.72 58 0 7 0
30DEC26 31.00 C 5.07 5.11 5.07 4.65 +0.42 55 30 2 -26
30DEC26 32.00 C 4.73 5.12 4.73 4.45 +0.56 57 46 45 0
30DEC26 33.00 C 4.45 4.45 4.45 4.06 +0.51 57 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 3.72 +0.50 57 0 0 0
30DEC26 35.00 C 3.86 3.96 3.58 3.38 +0.46 57 776 821 +776
30DEC26 36.00 C 0.00 0.00 0.00 3.07 +0.41 57 0 99 0
30DEC26 37.00 C 3.21 3.21 3.21 2.81 +0.41 57 15 94 +9
30DEC26 38.00 C 0.00 0.00 0.00 2.54 +0.36 57 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.31 +0.33 57 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 2.11 +0.33 57 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 1.91 +0.29 56 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.73 +0.26 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.58 +0.25 56 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.43 +0.23 56 0 88 0
30DEC26 45.00 C 1.95 1.95 1.95 1.28 +0.19 56 6 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.18 +0.19 56 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.07 +0.19 56 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 0.96 +0.15 56 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 +0.14 56 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 +0.14 56 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.61 +0.10 56 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 +0.10 56 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 +0.07 56 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.06 56 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 +0.04 56 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.03 56 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.02 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.03 56 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.02 56 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 11.42 +0.84 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.86 +1.04 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.04 +0.91 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.50 +0.92 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.88 +0.87 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.20 +0.75 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.66 +0.74 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.15 +0.66 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.68 +0.65 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.27 +0.64 56 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 5.89 +0.63 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.45 +0.56 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.15 +0.60 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.79 +0.56 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.48 +0.56 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.16 +0.53 56 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.86 +0.47 56 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.61 +0.47 56 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.36 +0.47 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.12 +0.42 56 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.90 +0.39 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.71 +0.38 56 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 2.52 +0.38 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.33 +0.33 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.17 +0.30 56 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.03 +0.30 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.89 +0.30 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.75 +0.27 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.62 +0.23 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.52 +0.23 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.27 +0.21 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.07 +0.18 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.89 +0.16 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 +0.13 55 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.63 +0.12 55 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 11.98 +0.89 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.32 +0.87 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.69 +0.90 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.07 +0.84 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.51 +0.73 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.96 +0.78 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.45 +0.75 55 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.00 +0.75 55 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.55 +0.75 55 0 13 0
29JUN27 30.00 C 0.00 0.00 0.00 7.13 +0.71 55 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.72 +0.65 55 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.35 +0.63 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.00 +0.60 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.68 +0.54 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.37 +0.51 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.09 +0.47 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.81 +0.43 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.56 +0.41 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.33 +0.36 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.04 +0.30 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.91 +0.40 56 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.67 +0.34 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.47 +0.32 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.29 +0.32 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.11 +0.32 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.93 +0.31 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.75 +0.26 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.61 +0.25 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.48 +0.25 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.35 +0.25 56 0 27 0
TOTAL CALL 2,840 22,673 +1,901
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 -0.02 62 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.03 64 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.06 61 0 139 0
30JUL26 25.00 P 0.10 0.10 0.10 0.10 -0.11 61 2 208 -2
30JUL26 26.00 P 0.19 0.21 0.19 0.19 -0.16 61 5 146 -4
30JUL26 27.00 P 0.40 0.40 0.22 0.33 -0.24 61 111 178 -23
30JUL26 28.00 P 0.50 0.51 0.47 0.53 -0.32 60 64 254 +45
30JUL26 29.00 P 0.75 0.75 0.67 0.79 -0.45 59 16 280 +2
30JUL26 30.00 P 1.00 1.15 0.82 1.18 -0.56 60 326 293 -275
30JUL26 31.00 P 1.29 1.29 1.22 1.59 -0.71 59 6 105 -5
30JUL26 32.00 P 1.90 2.15 1.90 2.25 -0.67 63 16 104 +15
30JUL26 33.00 P 2.36 2.50 2.36 2.73 -0.91 57 31 311 +30
30JUL26 34.00 P 3.00 3.00 3.00 3.42 -1.00 56 2 575 -2
30JUL26 35.00 P 3.97 3.97 3.97 4.30 -1.03 60 3 82 -2
30JUL26 36.00 P 0.00 0.00 0.00 5.24 -0.96 65 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 6.15 -0.93 68 0 215 0
30JUL26 38.00 P 0.00 0.00 0.00 7.01 -1.08 66 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 7.91 -1.12 64 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 8.83 -1.18 60 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 9.83 -1.14 65 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 10.79 -1.21 60 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 11.78 -1.11 0 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 12.79 -1.09 68 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 13.78 -1.10 0 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 14.78 -1.11 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.78 -1.11 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.78 -1.10 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.78 -1.11 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.78 -1.10 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.06 59 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 -0.07 60 0 50 0
28AUG26 23.00 P 0.00 0.00 0.00 0.20 -0.11 59 0 40 0
28AUG26 24.00 P 0.30 0.30 0.30 0.32 -0.13 59 15 21 +15
28AUG26 25.00 P 0.00 0.00 0.00 0.47 -0.18 59 0 55 0
28AUG26 26.00 P 0.00 0.00 0.00 0.68 -0.23 59 0 85 0
28AUG26 27.00 P 0.00 0.00 0.00 0.92 -0.30 59 0 92 0
28AUG26 28.00 P 1.05 1.05 1.05 1.25 -0.33 59 1 70 0
28AUG26 29.00 P 1.30 1.30 1.30 1.63 -0.38 59 1 149 +1
28AUG26 30.00 P 1.92 2.04 1.92 2.09 -0.47 60 306 270 -104
28AUG26 31.00 P 2.45 2.45 2.44 2.60 -0.53 60 25 188 0
28AUG26 32.00 P 3.00 3.09 2.88 3.16 -0.63 60 66 109 +17
28AUG26 33.00 P 3.42 3.42 3.31 3.78 -0.76 61 16 221 +1
28AUG26 34.00 P 0.00 0.00 0.00 4.28 -0.96 57 0 129 0
28AUG26 35.00 P 4.59 4.59 4.58 5.05 -1.01 59 20 79 -10
28AUG26 36.00 P 0.00 0.00 0.00 5.98 -0.81 63 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 6.66 -1.02 60 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 7.54 -1.01 62 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 8.51 -0.90 66 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 9.35 -1.01 65 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 10.24 -1.00 65 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 11.13 -1.07 65 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 12.09 -1.02 67 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 13.02 -1.06 67 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 13.98 -1.04 68 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.92 -1.08 67 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.81 -1.16 60 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.79 -1.14 59 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.78 -1.13 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.78 -1.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.03 58 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.02 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.04 59 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.04 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.06 58 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 -0.08 58 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.64 -0.12 58 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 -0.16 57 0 42 0
29SEP26 26.00 P 0.00 0.00 0.00 1.12 -0.21 57 0 60 0
29SEP26 27.00 P 0.00 0.00 0.00 1.43 -0.26 57 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 1.78 -0.31 57 0 104 0
29SEP26 29.00 P 0.00 0.00 0.00 2.19 -0.41 57 0 173 0
29SEP26 30.00 P 0.00 0.00 0.00 2.67 -0.46 57 0 71 0
29SEP26 31.00 P 0.00 0.00 0.00 3.22 -0.51 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 3.76 -0.63 58 0 99 0
29SEP26 33.00 P 4.27 4.27 4.27 4.51 -0.55 61 15 101 0
29SEP26 34.00 P 4.60 4.60 4.60 5.15 -0.62 60 10 88 0
29SEP26 35.00 P 5.36 5.36 5.36 5.85 -0.68 61 15 856 0
29SEP26 36.00 P 0.00 0.00 0.00 6.52 -0.80 60 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.31 -0.82 61 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.13 -0.82 61 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 8.95 -0.89 62 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 9.78 -0.96 62 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 10.64 -1.01 62 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 11.44 -1.09 61 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 12.34 -1.07 61 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 13.27 -0.99 62 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.16 -0.99 61 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.16 -0.96 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.09 -0.97 64 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 16.85 -1.19 55 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 17.98 -1.04 64 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.84 -1.12 58 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.34 -1.16 63 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.78 -1.13 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.28 -1.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.78 -1.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.28 -1.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.78 -1.11 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.28 -1.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.78 -1.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.28 -1.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.78 -1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.28 -1.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.78 -1.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.28 -1.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.78 -1.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.28 -1.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.78 -1.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.38 -0.06 57 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.53 -0.07 57 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.70 -0.11 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.92 -0.14 57 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 1.18 -0.15 57 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 1.47 -0.21 56 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.82 -0.23 56 0 5 0
29OCT26 28.00 P 0.00 0.00 0.00 2.20 -0.33 56 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 2.62 -0.42 56 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 3.12 -0.48 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.68 -0.52 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.25 -0.57 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.85 -0.65 57 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.68 -0.54 60 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.36 -0.60 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.09 -0.63 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.75 -0.77 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.50 -0.84 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.26 -0.92 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.08 -0.97 59 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.92 -1.00 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 -0.15 55 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 1.00 -0.18 55 0 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 -0.21 55 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.54 -0.26 55 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 1.88 -0.27 55 0 553 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 -0.34 55 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 2.64 -0.36 55 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 3.07 -0.41 54 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.43 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.08 -0.48 54 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 4.65 -0.53 55 0 65 0
30DEC26 32.00 P 5.19 5.23 5.19 5.24 -0.58 55 30 84 +30
30DEC26 33.00 P 5.80 5.81 5.80 5.90 -0.81 55 30 47 +30
30DEC26 34.00 P 6.43 6.43 6.39 6.57 -0.85 55 45 251 +45
30DEC26 35.00 P 7.12 7.16 7.12 7.50 -0.53 58 45 134 +40
30DEC26 36.00 P 7.46 7.46 7.46 7.93 -0.83 55 15 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.70 -0.74 55 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.49 -0.76 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.30 -0.76 57 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.00 -0.89 55 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 11.92 -0.78 57 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 12.74 -0.82 57 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 13.66 -0.77 58 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 14.50 -0.81 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 15.33 -0.87 58 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.15 -0.96 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.06 -1.09 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.97 -1.02 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.88 -1.08 58 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.76 -1.13 57 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 22.11 -1.11 58 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 24.43 -1.16 58 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.78 -1.19 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.22 -1.14 59 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.63 -1.14 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.15 -0.99 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.43 -1.15 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.90 -1.08 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.33 -1.09 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.80 -1.09 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.26 -0.17 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.55 -0.17 54 0 86 0
30MAR27 23.00 P 0.00 0.00 0.00 1.84 -0.23 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.20 -0.23 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.56 -0.28 54 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.98 -0.30 54 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.42 -0.33 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.87 -0.39 54 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.39 -0.38 53 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 4.90 -0.45 53 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 5.48 -0.48 53 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 6.15 -0.56 54 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.74 -0.53 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.36 -0.67 54 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.06 -0.68 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.68 -0.69 53 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 9.51 -0.74 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.23 -0.70 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.05 -0.68 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.85 -0.78 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.65 -0.75 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.48 -0.72 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.31 -0.73 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.14 -0.72 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.85 -0.88 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.85 -0.75 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.72 -0.79 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.46 -0.91 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.45 -0.85 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.34 -0.87 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.60 -0.92 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.89 -0.95 57 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.09 -1.15 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.54 -1.06 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.79 -1.19 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.86 -0.17 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.17 -0.22 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.54 -0.21 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.91 -0.28 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.34 -0.29 55 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.79 -0.33 55 0 297 0
29JUN27 27.00 P 0.00 0.00 0.00 4.28 -0.43 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 4.79 -0.49 55 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.32 -0.56 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.89 -0.44 55 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 6.48 -0.58 56 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.09 -0.59 55 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.73 -0.60 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.38 -0.60 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.06 -0.65 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.81 -0.61 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.46 -0.71 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.24 -0.68 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.87 -0.75 55 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.76 -0.65 57 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 13.53 -0.67 57 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.30 -0.69 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.13 -0.68 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.83 -0.83 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.75 -0.69 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 17.61 -0.81 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.45 -0.72 58 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.28 -0.70 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.12 -0.74 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.90 -0.98 56 0 0 0
TOTAL PUT 1,237 18,048 -156
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$ 6.98
30JUL26 4.40 C 0.00 0.00 0.00 2.59 0.00 82 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.49 -0.01 78 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.39 -0.01 73 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.29 -0.01 69 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.19 -0.01 66 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.10 0.00 79 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.99 -0.01 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.76 -0.03 74 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.52 0.00 69 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.27 0.00 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.04 -0.06 55 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.85 0.00 59 0 207 0
30JUL26 6.50 C 0.82 0.82 0.82 0.72 +0.03 68 1 167 0
30JUL26 6.75 C 0.00 0.00 0.00 0.56 +0.02 67 0 70 0
30JUL26 7.00 C 0.37 0.55 0.37 0.41 -0.01 63 7 95 +4
30JUL26 7.25 C 0.00 0.00 0.00 0.32 -0.01 65 0 220 0
30JUL26 7.50 C 0.00 0.00 0.00 0.23 -0.02 64 0 220 0
30JUL26 7.75 C 0.00 0.00 0.00 0.17 -0.01 65 0 120 0
30JUL26 8.00 C 0.14 0.14 0.14 0.12 -0.01 65 1 199 -1
30JUL26 8.25 C 0.13 0.13 0.13 0.08 -0.01 64 15 124 -15
30JUL26 8.50 C 0.09 0.12 0.09 0.06 -0.01 66 75 119 +75
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.01 66 0 538 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 67 0 728 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 67 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 116 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.61 -0.02 64 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.21 -0.01 53 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.10 -0.05 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.01 -0.06 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.83 +0.04 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.58 -0.04 56 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.40 -0.02 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.20 -0.01 59 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.09 +0.03 66 0 16 0
28AUG26 6.50 C 0.00 0.00 0.00 0.92 0.00 64 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.76 -0.01 62 0 24 0
28AUG26 7.00 C 0.77 0.77 0.72 0.65 -0.02 63 25 55 +25
28AUG26 7.25 C 0.58 0.58 0.58 0.56 0.00 65 15 27 0
28AUG26 7.50 C 0.58 0.58 0.45 0.47 -0.01 65 18 98 +12
28AUG26 7.75 C 0.00 0.00 0.00 0.39 -0.02 65 0 43 0
28AUG26 8.00 C 0.35 0.35 0.35 0.32 -0.02 64 1 108 +1
28AUG26 8.25 C 0.30 0.30 0.30 0.26 -0.02 64 15 55 -6
28AUG26 8.50 C 0.26 0.30 0.26 0.21 -0.02 64 45 125 +45
28AUG26 8.75 C 0.26 0.27 0.26 0.17 -0.02 64 30 158 0
28AUG26 9.00 C 0.23 0.23 0.23 0.14 -0.01 64 6 126 +1
28AUG26 9.25 C 0.00 0.00 0.00 0.11 -0.02 64 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.01 64 0 31 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.01 64 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 -0.01 65 0 55 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 28 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 67 0 2 0
28AUG26 11.50 C 0.06 0.06 0.06 0.02 0.00 68 13 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.61 -0.05 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.53 -0.04 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.43 -0.04 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 -0.04 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 -0.08 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 -0.04 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 -0.01 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 +0.01 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 -0.04 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 -0.03 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.01 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 +0.02 63 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 -0.01 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 +0.01 59 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.80 +0.02 60 0 19 0
29SEP26 7.25 C 0.62 0.62 0.62 0.70 -0.01 60 3 17 -3
29SEP26 7.50 C 0.58 0.58 0.58 0.62 0.00 61 1 67 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 0.00 62 0 45 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 0.00 62 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 0.00 61 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 0.00 61 0 1,108 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 0.00 61 0 300 0
29SEP26 9.00 C 0.28 0.31 0.28 0.25 0.00 61 23 2,300 +10
29SEP26 9.25 C 0.00 0.00 0.00 0.21 0.00 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 0.00 61 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 0.00 61 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 61 0 147 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.01 61 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 62 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 62 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 63 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 64 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 63 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 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 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 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 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 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 2.58 -0.03 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.49 -0.03 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.41 -0.02 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.33 -0.01 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.25 -0.01 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.20 +0.02 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.98 +0.02 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.79 -0.01 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.58 -0.04 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.43 -0.03 57 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.34 +0.01 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.14 -0.01 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.02 -0.01 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.91 -0.01 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.82 0.00 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.73 -0.01 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.65 -0.01 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.58 -0.01 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.51 -0.01 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.39 -0.01 59 0 2 0
29OCT26 9.00 C 0.36 0.44 0.36 0.35 0.00 60 2 5 +2
29OCT26 9.25 C 0.31 0.31 0.31 0.30 -0.01 59 1 2 +1
29OCT26 9.50 C 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.80 +0.01 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.71 0.00 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.62 -0.01 60 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.54 -0.01 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.46 -0.01 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 0.00 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 0.00 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 0.00 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 +0.01 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.80 -0.01 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 -0.02 57 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 0.00 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 +0.01 58 0 21 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 +0.01 58 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 -0.01 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 -0.07 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 0.00 57 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.05 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 -0.03 58 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 -0.03 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.02 58 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.02 58 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.03 58 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.02 58 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 -0.03 58 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 -0.02 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.03 57 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.29 -0.02 58 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.02 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.02 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 -0.01 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 2.94 +0.05 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.86 +0.04 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.78 +0.04 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.72 +0.05 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.63 +0.03 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.56 +0.03 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.49 +0.03 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 0.00 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.17 +0.01 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.02 +0.01 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.88 +0.01 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.75 -0.01 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.63 0.00 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 -0.01 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.40 -0.01 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 0.00 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 +0.01 57 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 1.13 +0.01 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 0.00 58 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.99 -0.02 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 -0.02 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.03 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.03 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 -0.02 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 -0.02 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 -0.03 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 -0.02 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.02 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.02 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.01 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.01 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.02 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.02 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 -0.01 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 231 0
29JUN27 4.40 C 0.00 0.00 0.00 3.08 +0.05 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.99 +0.03 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.92 +0.03 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.87 +0.05 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.80 +0.05 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.73 +0.05 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.67 +0.02 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.51 +0.05 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.36 +0.01 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.22 +0.01 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.09 +0.02 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.96 0.00 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.85 +0.01 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.72 -0.01 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.61 -0.03 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 -0.02 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.42 -0.02 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 -0.01 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.26 0.00 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.19 -0.01 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.11 -0.02 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 0.00 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 +0.01 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.95 -0.03 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 -0.04 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 -0.04 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 -0.04 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 -0.03 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 -0.03 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.55 -0.03 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.49 -0.03 57 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.03 56 0 33 0
TOTAL CALL 297 13,388 +151
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 73 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 68 0 390 0
30JUL26 5.75 P 0.06 0.06 0.06 0.05 -0.01 66 105 251 +86
30JUL26 6.00 P 0.07 0.07 0.07 0.08 -0.01 64 2 421 0
30JUL26 6.25 P 0.12 0.12 0.12 0.13 -0.02 63 31 147 +31
30JUL26 6.50 P 0.16 0.19 0.16 0.20 -0.02 63 61 295 +61
30JUL26 6.75 P 0.25 0.25 0.25 0.30 -0.03 63 5 58 +5
30JUL26 7.00 P 0.00 0.00 0.00 0.43 -0.03 65 0 145 0
30JUL26 7.25 P 0.00 0.00 0.00 0.59 -0.02 67 0 136 0
30JUL26 7.50 P 0.00 0.00 0.00 0.76 -0.02 68 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 0.92 -0.05 63 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 1.14 -0.04 67 0 229 0
30JUL26 8.25 P 0.00 0.00 0.00 1.36 -0.04 69 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 -0.04 69 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 1.84 +0.01 79 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.09 +0.02 86 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.31 0.00 82 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.53 -0.04 71 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.79 -0.02 83 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.04 -0.02 88 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.53 0.00 90 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.56 -0.04 126 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.06 +0.02 135 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.54 -0.07 130 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.03 -0.08 127 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 0.00 64 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.01 65 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.11 -0.02 63 0 34 0
28AUG26 5.75 P 0.00 0.00 0.00 0.16 -0.02 63 0 62 0
28AUG26 6.00 P 0.24 0.24 0.24 0.22 -0.02 62 1 137 0
28AUG26 6.25 P 0.00 0.00 0.00 0.31 -0.01 63 0 34 0
28AUG26 6.50 P 0.00 0.00 0.00 0.40 -0.02 62 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 0.52 -0.02 63 0 16 0
28AUG26 7.00 P 0.65 0.65 0.65 0.65 -0.03 64 1 26 -1
28AUG26 7.25 P 0.00 0.00 0.00 0.81 -0.03 65 0 20 0
28AUG26 7.50 P 1.00 1.00 1.00 0.96 -0.05 64 1 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.15 -0.03 66 0 50 0
28AUG26 8.00 P 0.00 0.00 0.00 1.32 -0.05 65 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.54 -0.02 68 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.74 -0.03 69 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 -0.06 66 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.17 -0.02 70 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.38 -0.02 68 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.63 +0.01 72 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.89 -0.01 78 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.12 -0.02 79 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.59 -0.02 80 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.07 +0.01 81 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.57 -0.03 87 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.06 +0.01 90 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.54 -0.07 88 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.04 -0.07 93 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.01 61 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 61 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.01 60 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.01 60 0 16 0
29SEP26 6.00 P 0.33 0.33 0.33 0.33 -0.02 60 8 24 +6
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.02 60 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.02 61 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 -0.03 60 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 -0.03 61 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 -0.03 61 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 +0.01 62 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.01 63 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 -0.01 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.01 64 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 -0.01 65 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 -0.03 64 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 -0.03 65 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.50 -0.01 67 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.73 +0.01 69 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.95 -0.01 70 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 -0.02 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.62 -0.07 69 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.10 -0.05 71 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.58 -0.02 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.07 +0.02 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.55 -0.06 74 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.04 -0.07 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.56 -0.01 85 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.08 +0.02 93 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.53 -0.02 82 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.02 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.54 0.00 93 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.05 -0.01 99 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.53 0.00 94 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.03 -0.03 97 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.53 -0.03 99 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.03 -0.01 102 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.54 -0.02 109 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.03 -0.02 107 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.53 -0.03 109 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.03 -0.02 112 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.03 -0.02 116 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.03 -0.03 121 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.03 -0.02 125 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.03 -0.02 128 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.26 -0.01 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.34 -0.01 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.42 -0.01 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.63 -0.02 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.76 -0.02 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.90 -0.01 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.04 -0.02 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.22 +0.01 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.38 -0.03 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.57 -0.01 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.76 -0.02 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.94 0.00 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.15 +0.02 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.36 -0.02 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.58 +0.02 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.79 +0.02 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.01 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.02 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.02 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 -0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.02 58 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.02 57 0 15 0
30DEC26 5.75 P 0.49 0.49 0.49 0.47 -0.03 57 1 45 -1
30DEC26 6.00 P 0.00 0.00 0.00 0.57 -0.01 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.04 57 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 -0.04 57 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.06 57 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 -0.06 57 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 -0.07 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.37 -0.06 58 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 0.00 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 -0.01 58 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 -0.02 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 -0.01 58 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.28 -0.04 59 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.02 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.03 60 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 -0.02 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 -0.04 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.31 -0.04 60 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.75 -0.03 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.20 +0.01 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.66 -0.04 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.12 -0.05 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.59 -0.07 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.08 -0.05 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.56 -0.03 63 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.08 0.00 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.53 -0.03 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.02 -0.05 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.54 -0.03 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.05 -0.01 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.53 -0.03 71 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.03 -0.05 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.53 -0.03 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.03 -0.05 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.54 -0.04 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.03 -0.05 81 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.56 -0.02 90 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.03 -0.02 85 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.03 -0.05 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.03 -0.05 91 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.01 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 -0.01 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.01 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.01 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 0.00 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 0.00 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 -0.01 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 -0.04 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 -0.05 56 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 -0.07 56 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.06 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.06 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.58 -0.06 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.74 -0.06 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.92 0.00 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.09 -0.02 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.28 -0.01 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 0.00 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.66 -0.01 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.86 0.00 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.05 -0.02 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.26 0.00 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.46 0.00 58 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 3.88 -0.02 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.32 -0.02 59 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.76 -0.02 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.20 -0.04 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.66 -0.03 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.13 -0.04 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.61 -0.01 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.08 -0.01 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.55 -0.05 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 -0.03 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.03 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 -0.03 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.03 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 -0.03 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.59 -0.02 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.68 -0.02 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 -0.01 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.91 -0.01 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 -0.01 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.14 -0.03 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.28 -0.03 55 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 0.00 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.59 -0.06 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.75 -0.07 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.91 -0.08 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.08 -0.08 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.27 0.00 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.42 -0.03 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.61 -0.03 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.80 -0.02 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.99 -0.04 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.19 -0.04 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 -0.03 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.59 -0.01 57 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.00 -0.03 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.42 -0.03 57 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.85 -0.04 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.29 -0.04 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.73 -0.03 56 0 0 0
TOTAL PUT 216 11,056 +187
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$ 6.62
30JUL26 4.70 C 0.00 0.00 0.00 1.94 -0.03 78 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.84 -0.03 74 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.74 -0.03 70 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.65 -0.02 74 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.40 -0.01 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 -0.02 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.63 0.00 15 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.40 0.00 21 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.10 0.00 24 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 25 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 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 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.98 +0.01 64 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.87 0.00 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.77 0.00 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.67 -0.01 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.43 +0.01 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.18 +0.01 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.19 +0.01 24 0 50 0
28AUG26 7.00 C 0.11 0.11 0.11 0.11 +0.01 24 15 20 +15
28AUG26 7.25 C 0.00 0.00 0.00 0.06 +0.01 25 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 0.02 +0.01 27 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 50 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 1.99 +0.01 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 -0.01 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.79 +0.01 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.69 +0.01 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 0.00 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 +0.01 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 -0.02 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.03 22 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 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 0.00 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.88 -0.01 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.79 +0.01 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.69 +0.01 47 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.44 +0.01 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.18 +0.01 32 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.91 -0.02 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.35 +0.01 23 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 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 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.89 0.00 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 +0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 +0.01 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 +0.01 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 +0.01 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 +0.01 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.01 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 8.00 C 0.06 0.06 0.06 0.04 +0.01 21 34 34 +34
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.99 0.00 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.89 0.00 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 +0.01 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.69 +0.01 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.44 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 0.00 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 -0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.02 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 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 0.00 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.80 +0.01 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.70 +0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.45 0.00 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.23 -0.01 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.04 0.00 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 20 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 0.03 -0.01 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
TOTAL CALL 49 1,351 +49
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 -0.01 22 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.40 -0.01 22 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.63 -0.01 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.88 -0.01 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.38 -0.01 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 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.16 0.00 23 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.28 0.00 22 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 0.00 22 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.66 -0.01 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.89 -0.01 24 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.38 -0.01 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 0.02 -0.01 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.03 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.04 20 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.04 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 -0.04 18 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 -0.03 16 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 +0.01 20 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 0.00 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.98 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.97 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 0.00 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 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 0.00 21 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.47 -0.01 20 0 12 0
29OCT26 7.00 P 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.09 +0.03 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.49 0.00 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 0.02 +0.01 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.01 21 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 0.00 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 0.00 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.01 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.01 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 +0.01 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 -0.01 0 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.98 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.47 -0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.97 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.47 0.00 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 0.09 +0.01 20 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 0.20 -0.01 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.01 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.01 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 -0.02 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.23 0.00 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 0.00 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.98 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.47 -0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.97 0.00 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.47 0.00 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 -0.01 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 0.00 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.98 +0.02 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 +0.02 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.57 +0.01 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
TOTAL PUT 0 1,939 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.10
30JUL26 16.00 C 0.00 0.00 0.00 8.16 -0.01 87 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.68 0.00 88 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.13 +0.15 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.67 -0.02 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.21 +0.21 76 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.64 +0.12 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.21 +0.19 64 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.66 +0.14 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.29 +0.21 63 0 3 0
30JUL26 21.00 C 0.00 0.00 0.00 3.35 +0.22 55 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 2.53 +0.17 54 15 135 0
30JUL26 23.00 C 1.98 1.98 1.98 1.75 +0.05 49 2 211 -2
30JUL26 24.00 C 1.39 1.57 1.36 1.15 -0.03 48 13 520 -13
30JUL26 25.00 C 1.02 1.32 0.90 0.78 +0.03 50 65 539 -3
30JUL26 26.00 C 0.56 0.93 0.53 0.47 +0.01 50 59 666 -2
30JUL26 27.00 C 0.45 0.59 0.37 0.27 0.00 50 129 640 -70
30JUL26 28.00 C 0.38 0.43 0.32 0.15 0.00 50 57 466 0
30JUL26 29.00 C 0.30 0.30 0.30 0.08 0.00 50 1 280 0
30JUL26 30.00 C 0.22 0.22 0.18 0.04 0.00 50 34 179 +30
30JUL26 31.00 C 0.14 0.14 0.14 0.02 0.00 50 15 199 +15
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 8.32 +0.05 75 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.82 +0.02 70 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.21 -0.09 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.87 +0.06 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.34 +0.02 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.87 +0.15 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.43 +0.04 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.98 +0.04 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.48 +0.12 49 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.70 +0.17 49 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 3.08 +0.19 52 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 2.38 +0.16 50 0 488 0
28AUG26 24.00 C 2.21 2.22 2.01 1.82 +0.08 49 73 392 -5
28AUG26 25.00 C 1.60 1.60 1.60 1.42 +0.08 50 2 323 -2
28AUG26 26.00 C 0.00 0.00 0.00 1.10 +0.07 51 0 369 0
28AUG26 27.00 C 1.10 1.10 1.10 0.81 +0.05 50 15 395 -5
28AUG26 28.00 C 0.87 0.87 0.87 0.59 +0.04 50 15 598 0
28AUG26 29.00 C 0.69 0.69 0.69 0.42 +0.03 50 45 320 +30
28AUG26 30.00 C 0.53 0.55 0.48 0.30 +0.03 50 64 227 +10
28AUG26 31.00 C 0.43 0.43 0.43 0.21 +0.02 50 67 105 +32
28AUG26 32.00 C 0.33 0.33 0.33 0.14 +0.01 50 22 97 0
28AUG26 33.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 197 0
29SEP26 16.00 C 0.00 0.00 0.00 8.32 +0.05 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.92 +0.04 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.45 +0.06 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.99 +0.05 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.44 -0.04 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.09 +0.06 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.52 -0.08 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.26 +0.21 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.80 +0.03 49 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.14 +0.12 50 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.45 +0.21 49 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.70 +0.12 45 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.21 +0.11 46 0 708 0
29SEP26 25.00 C 2.04 2.04 2.04 1.79 +0.10 46 10 457 -10
29SEP26 26.00 C 0.00 0.00 0.00 1.45 +0.08 47 0 477 0
29SEP26 27.00 C 0.00 0.00 0.00 1.18 +0.07 47 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.93 +0.06 47 0 306 0
29SEP26 29.00 C 0.95 0.95 0.95 0.72 +0.05 47 10 208 +10
29SEP26 30.00 C 0.00 0.00 0.00 0.56 +0.05 47 0 184 0
29SEP26 31.00 C 0.00 0.00 0.00 0.43 +0.04 47 0 166 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 +0.04 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 +0.03 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 91 0
29SEP26 36.00 C 0.25 0.25 0.25 0.11 +0.02 48 100 204 +100
29SEP26 37.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 0.00 47 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 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 7.98 -0.02 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.45 -0.09 46 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.09 +0.10 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.64 +0.10 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.14 +0.03 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.83 +0.02 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.46 +0.10 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.08 +0.10 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.35 +0.05 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.74 +0.19 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.00 +0.07 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.51 +0.01 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.12 +0.06 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.77 +0.08 46 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.47 +0.03 46 0 111 0
29OCT26 28.00 C 1.44 1.44 1.44 1.20 +0.04 46 15 10 +2
29OCT26 29.00 C 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.78 +0.02 46 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.50 +0.01 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.66 -0.07 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.18 -0.11 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.72 -0.14 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.37 -0.07 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.95 +0.01 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.55 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.13 -0.13 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.82 -0.08 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.47 -0.03 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.81 -0.07 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.24 -0.03 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.69 -0.03 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 3.00 -0.24 42 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 -0.12 44 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.35 -0.09 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.01 -0.02 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.71 -0.06 44 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.45 -0.09 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.23 -0.09 44 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 -0.09 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.09 44 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.08 44 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.07 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.06 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.05 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 8.96 -0.10 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.55 -0.10 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.16 -0.09 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.81 -0.05 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.38 -0.05 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.11 -0.01 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.71 -0.06 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.37 -0.06 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.04 -0.02 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.41 -0.08 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 -0.01 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.31 -0.07 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.86 0.00 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.48 -0.02 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.10 -0.01 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.72 -0.04 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.44 -0.01 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.19 +0.04 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.96 +0.04 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.73 +0.03 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.53 +0.03 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.35 +0.03 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 +0.02 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 1.05 +0.02 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 9.25 -0.08 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.89 -0.05 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.52 -0.04 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.15 -0.05 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.79 -0.05 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.48 -0.01 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.18 +0.01 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.84 -0.01 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.54 +0.01 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.94 -0.02 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.41 +0.01 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.91 +0.07 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.46 +0.07 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.04 +0.06 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.67 +0.06 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.33 +0.05 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.02 +0.04 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.75 +0.06 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.50 +0.07 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.25 +0.07 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.04 +0.06 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.84 +0.06 44 0 6 0
TOTAL CALL 828 14,558 +117
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 297 0
30JUL26 19.00 P 0.04 0.04 0.04 0.02 -0.01 50 1 214 -1
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 191 0
30JUL26 21.00 P 0.11 0.12 0.11 0.15 -0.02 50 17 188 0
30JUL26 22.00 P 0.28 0.29 0.19 0.32 -0.04 49 122 292 -69
30JUL26 23.00 P 0.46 0.46 0.43 0.63 -0.06 50 5 418 -1
30JUL26 24.00 P 0.88 1.09 0.88 1.08 -0.02 51 5 242 +2
30JUL26 25.00 P 0.00 0.00 0.00 1.67 -0.10 51 0 20 0
30JUL26 26.00 P 0.00 0.00 0.00 2.39 -0.05 53 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 3.16 -0.18 51 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.00 -0.10 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.99 -0.23 55 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.05 -0.07 69 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.05 -0.07 77 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.90 -0.12 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.02 -0.06 86 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.90 -0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 0.00 51 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 0.00 50 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.06 0.00 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.09 0.00 50 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.13 0.00 50 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.18 0.00 50 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.24 0.00 50 0 220 0
28AUG26 20.00 P 0.26 0.27 0.26 0.32 0.00 50 64 218 +4
28AUG26 21.00 P 0.00 0.00 0.00 0.52 +0.01 50 0 135 0
28AUG26 22.00 P 0.71 0.71 0.71 0.80 -0.01 49 15 190 -15
28AUG26 23.00 P 0.00 0.00 0.00 1.19 -0.01 49 0 175 0
28AUG26 24.00 P 1.59 1.59 1.59 1.69 -0.04 50 2 120 0
28AUG26 25.00 P 0.00 0.00 0.00 2.29 -0.05 51 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 2.96 -0.06 52 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 3.58 -0.09 49 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.41 0.00 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.22 -0.04 49 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 6.29 +0.12 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.05 -0.07 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.96 -0.11 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.02 -0.06 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.07 +0.04 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 48 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 0.00 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 0.00 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 0.00 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 0.00 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 0.00 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 0.00 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.43 0.00 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 0.00 48 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 -0.01 47 0 335 0
29SEP26 22.00 P 1.04 1.04 1.04 1.13 -0.01 47 1 310 0
29SEP26 23.00 P 0.00 0.00 0.00 1.55 -0.01 48 0 126 0
29SEP26 24.00 P 0.00 0.00 0.00 2.05 -0.04 48 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 2.65 -0.03 48 0 129 0
29SEP26 26.00 P 0.00 0.00 0.00 3.30 -0.04 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.94 -0.07 48 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.69 -0.09 48 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.50 -0.12 48 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.44 +0.08 51 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.32 +0.03 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.24 +0.11 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.15 +0.06 53 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.11 +0.04 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.99 -0.05 52 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.95 -0.08 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.90 -0.12 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.93 -0.09 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.90 -0.12 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.00 -0.02 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.90 -0.12 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.90 -0.12 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.90 -0.12 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.90 -0.12 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.90 -0.12 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.90 -0.12 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29OCT26 17.00 P 0.17 0.17 0.17 0.18 -0.01 45 10 10 +10
29OCT26 17.50 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.59 0.00 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.71 -0.01 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.36 -0.01 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.79 -0.06 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.30 -0.02 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.91 0.00 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.54 -0.09 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.25 +0.02 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.00 +0.02 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.80 +0.07 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.53 -0.05 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.50 +0.07 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.28 -0.03 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.15 -0.14 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.06 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.06 44 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.35 -0.07 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 -0.07 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.53 -0.09 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.07 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.75 -0.08 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.06 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 -0.07 44 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.38 -0.06 44 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 -0.06 44 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.25 -0.04 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 2.77 -0.05 45 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.36 -0.18 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 3.99 -0.07 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.64 -0.04 45 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.40 +0.03 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.16 +0.02 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.98 +0.01 47 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.73 -0.02 46 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.58 +0.04 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.43 -0.02 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.46 +0.14 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.19 -0.04 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.10 -0.05 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.06 -0.11 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.11 +0.01 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.09 0.00 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.06 +0.01 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.01 -0.02 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.01 -0.01 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.01 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 -0.02 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 -0.02 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.79 -0.02 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 -0.03 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 -0.01 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.19 +0.01 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.34 0.00 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.51 +0.01 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.87 -0.01 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.29 -0.01 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.76 -0.01 43 0 8 0
30MAR27 24.00 P 3.23 3.23 3.23 3.28 -0.01 44 3 21 -3
30MAR27 25.00 P 0.00 0.00 0.00 3.86 -0.01 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.50 +0.08 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.13 +0.07 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.77 -0.04 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.52 -0.03 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.27 -0.04 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.10 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.89 -0.02 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.73 -0.02 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.58 -0.01 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.45 -0.01 44 0 0 0
29JUN27 16.00 P 0.66 0.66 0.66 0.72 0.00 44 10 18 +10
29JUN27 16.50 P 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.95 -0.01 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.10 -0.01 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.24 -0.01 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.39 +0.02 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.56 -0.01 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.73 -0.01 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.91 0.00 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.31 0.00 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.75 +0.01 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.22 -0.01 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.75 -0.01 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.32 -0.01 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.94 -0.02 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.60 -0.02 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.30 -0.02 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.01 +0.09 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.67 -0.03 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.44 -0.04 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.19 -0.08 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.03 -0.04 43 0 3 0
TOTAL PUT 255 7,144 -63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 43.04
10JUL26 31.00 C 0.00 0.00 0.00 12.04 +0.94 0 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 11.04 +0.94 0 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 10.04 +0.94 0 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 9.04 +0.94 0 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 8.04 +0.94 0 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 7.04 +0.94 0 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 6.04 +0.93 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 5.04 +0.92 0 0 0 -4
10JUL26 39.00 C 4.52 4.54 4.45 4.04 +0.89 0 3 0 -122
10JUL26 40.00 C 3.05 3.05 3.05 3.04 +0.87 0 1 0 -202
10JUL26 41.00 C 1.86 2.03 1.86 2.04 +0.62 0 92 0 -1,172
10JUL26 42.00 C 0.78 2.18 0.78 1.04 +0.34 0 1,004 0 -746
10JUL26 43.00 C 0.35 1.25 0.06 0.04 -0.29 0 608 1 -1,507
10JUL26 44.00 C 0.17 0.54 0.01 0.00 -0.14 0 1,306 1,610 +890
10JUL26 45.00 C 0.04 0.22 0.01 0.00 -0.06 0 552 1,454 -119
10JUL26 46.00 C 0.04 0.07 0.03 0.00 -0.02 0 101 2,544 +44
10JUL26 47.00 C 0.01 0.02 0.01 0.00 -0.01 0 54 2,226 +37
10JUL26 48.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 1,865 -1
10JUL26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 543 0
10JUL26 50.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 579 0
10JUL26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
10JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
10JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 12.26 +0.85 153 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 11.13 +0.72 115 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 10.19 +0.79 117 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 9.04 +0.66 0 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 8.18 +0.81 94 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 7.20 +1.01 86 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 6.27 +1.01 84 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 5.15 +0.79 58 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 4.24 +0.72 58 0 150 0
17JUL26 40.00 C 0.00 0.00 0.00 3.37 +0.54 56 0 56 0
17JUL26 41.00 C 2.80 2.80 2.61 2.61 +0.43 57 32 694 +9
17JUL26 42.00 C 2.01 2.72 1.92 1.94 +0.34 57 250 424 +27
17JUL26 43.00 C 1.47 2.09 1.44 1.45 +0.29 59 156 383 -2
17JUL26 44.00 C 1.09 1.54 0.96 1.03 +0.18 60 1,097 1,257 +702
17JUL26 45.00 C 0.76 1.21 0.68 0.73 +0.13 61 1,497 1,377 +343
17JUL26 46.00 C 0.46 0.86 0.46 0.50 +0.07 62 307 299 -36
17JUL26 47.00 C 0.40 0.66 0.33 0.36 +0.06 65 306 177 -11
17JUL26 48.00 C 0.27 0.50 0.24 0.24 +0.04 66 268 348 +180
17JUL26 49.00 C 0.22 0.34 0.22 0.16 +0.02 67 34 214 +4
17JUL26 50.00 C 0.15 0.25 0.15 0.11 +0.02 68 87 581 +53
17JUL26 52.50 C 0.00 0.00 0.00 0.04 0.00 71 0 177 0
17JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 77 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 22.09 +0.76 121 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 21.04 +0.71 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 20.05 +0.70 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 19.08 +0.73 77 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.18 +0.83 121 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.16 +0.80 109 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.08 +0.72 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.17 +0.80 96 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 14.14 +0.76 83 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.10 +0.70 62 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.26 +0.76 87 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.16 +0.67 67 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.19 +0.69 65 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.13 +0.61 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.31 +0.73 63 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.41 +0.94 63 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 6.49 +0.84 59 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 5.57 +0.71 55 0 331 0
30JUL26 39.00 C 5.64 5.64 5.56 4.78 +0.64 55 36 658 -19
30JUL26 40.00 C 0.00 0.00 0.00 4.05 +0.57 55 0 8,044 0
30JUL26 41.00 C 3.28 4.00 3.28 3.42 +0.45 56 190 970 -90
30JUL26 42.00 C 3.01 3.63 2.86 2.86 +0.43 57 247 1,815 -10
30JUL26 43.00 C 2.23 3.11 2.23 2.38 +0.36 57 499 3,422 -307
30JUL26 44.00 C 1.91 2.62 1.76 1.98 +0.36 59 1,473 2,111 -307
30JUL26 45.00 C 1.44 2.16 1.44 1.65 +0.31 60 2,271 3,583 -721
30JUL26 46.00 C 1.27 1.80 1.24 1.38 +0.28 61 375 3,700 -30
30JUL26 47.00 C 1.00 1.52 1.00 1.16 +0.26 63 308 2,756 +22
30JUL26 48.00 C 1.00 1.21 0.85 0.97 +0.24 64 152 3,082 -70
30JUL26 49.00 C 0.83 0.97 0.71 0.82 +0.23 66 183 4,901 +1
30JUL26 50.00 C 0.54 0.85 0.52 0.69 +0.21 67 251 2,911 -71
30JUL26 52.50 C 0.50 0.54 0.36 0.46 +0.18 71 50 4,102 -18
30JUL26 55.00 C 0.30 0.33 0.20 0.31 +0.15 74 38 8,532 -12
30JUL26 57.50 C 0.18 0.20 0.18 0.22 +0.12 77 40 3,356 0
30JUL26 60.00 C 0.13 0.13 0.10 0.16 +0.10 81 12 5,341 +2
30JUL26 62.50 C 0.07 0.07 0.07 0.12 +0.08 84 9 2,423 0
30JUL26 65.00 C 0.00 0.00 0.00 0.09 +0.06 87 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 +0.05 90 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.06 +0.05 94 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.05 +0.04 97 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 +0.03 100 0 625 0
28AUG26 21.00 C 0.00 0.00 0.00 22.09 +0.75 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 21.06 +0.71 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 20.08 +0.72 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 19.10 +0.55 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 18.18 +0.60 68 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 17.16 +0.74 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 16.25 +0.74 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.24 +0.54 62 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.31 +0.62 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.36 +0.74 63 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.43 +0.64 62 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.49 +0.63 60 0 0 0
28AUG26 33.00 C 10.30 11.28 10.30 10.59 +0.79 59 60 384 +60
28AUG26 34.00 C 0.00 0.00 0.00 9.72 +0.81 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.87 +0.77 57 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 8.04 +0.71 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.28 +0.67 56 0 2 0
28AUG26 38.00 C 6.32 6.61 6.32 6.58 +0.65 57 60 257 +30
28AUG26 39.00 C 0.00 0.00 0.00 5.94 +0.64 57 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 5.32 +0.59 57 0 252 0
28AUG26 41.00 C 4.74 4.78 4.74 4.69 +0.46 56 33 993 0
28AUG26 42.00 C 4.61 4.61 4.20 4.35 +0.60 60 296 1,155 +66
28AUG26 43.00 C 3.66 4.24 3.63 3.85 +0.53 59 276 1,787 +36
28AUG26 44.00 C 3.91 3.91 3.24 3.26 +0.34 57 145 2,354 +34
28AUG26 45.00 C 2.92 3.55 2.90 2.90 +0.31 58 273 1,510 -6
28AUG26 46.00 C 2.46 3.15 2.46 2.60 +0.31 59 523 1,387 -18
28AUG26 47.00 C 2.35 2.76 2.28 2.24 +0.22 58 262 966 +76
28AUG26 48.00 C 1.90 2.46 1.90 1.92 +0.14 58 151 1,516 -38
28AUG26 49.00 C 1.97 2.07 1.97 1.63 +0.06 57 60 1,073 +47
28AUG26 50.00 C 1.46 1.97 1.46 1.38 0.00 56 57 1,888 +51
28AUG26 52.50 C 1.32 1.32 1.20 0.88 -0.11 55 96 2,150 -60
28AUG26 55.00 C 1.03 1.03 0.90 0.54 -0.17 54 39 2,101 +20
28AUG26 57.50 C 0.78 0.79 0.78 0.32 -0.19 53 4 1,463 0
28AUG26 60.00 C 0.60 0.60 0.53 0.18 -0.18 52 106 1,633 +106
28AUG26 62.50 C 0.45 0.45 0.35 0.12 -0.14 53 17 1,113 +7
28AUG26 65.00 C 0.35 0.35 0.35 0.09 -0.10 55 40 1,477 +40
28AUG26 67.50 C 0.00 0.00 0.00 0.07 -0.07 57 0 420 0
28AUG26 70.00 C 0.00 0.00 0.00 0.06 -0.04 60 0 371 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.03 62 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 366 0
29SEP26 21.00 C 0.00 0.00 0.00 22.18 +0.61 49 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 21.32 +0.72 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.52 +0.89 86 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.38 +0.83 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.32 +0.63 62 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.58 +0.85 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.31 +0.67 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.66 +0.96 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.60 +0.91 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.69 +0.66 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.79 +0.82 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.96 +0.80 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.12 +0.65 58 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 10.10 +0.60 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.57 +0.67 57 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.75 +0.60 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.12 +0.66 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.46 +0.65 57 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.64 +0.61 54 0 29 0
29SEP26 40.00 C 6.10 6.10 6.06 6.06 +0.57 54 18 320 +10
29SEP26 41.00 C 0.00 0.00 0.00 5.51 +0.47 54 0 610 0
29SEP26 42.00 C 5.14 5.14 5.04 5.03 +0.50 54 169 1,254 -41
29SEP26 43.00 C 4.51 5.20 4.46 4.70 +0.58 56 201 1,151 +30
29SEP26 44.00 C 4.10 4.77 4.05 4.23 +0.51 56 192 1,470 +84
29SEP26 45.00 C 3.86 4.36 3.76 3.88 +0.50 56 139 5,972 +1
29SEP26 46.00 C 3.34 3.34 3.34 3.51 +0.47 56 18 989 0
29SEP26 47.00 C 2.88 3.05 2.88 3.03 +0.27 55 9 7,754 0
29SEP26 48.00 C 3.23 3.27 2.81 2.80 +0.31 56 265 1,861 +85
29SEP26 49.00 C 2.69 3.00 2.69 2.51 +0.25 56 148 1,039 +78
29SEP26 50.00 C 2.11 2.70 2.11 2.24 +0.20 55 77 3,006 -19
29SEP26 52.50 C 2.10 2.10 1.83 1.65 +0.06 55 31 3,922 0
29SEP26 55.00 C 1.36 1.40 1.35 1.21 -0.04 55 145 3,202 -30
29SEP26 57.50 C 0.00 0.00 0.00 0.87 -0.10 54 0 1,456 0
29SEP26 60.00 C 0.88 0.88 0.88 0.62 -0.14 54 1 4,172 0
29SEP26 62.50 C 0.72 0.72 0.72 0.43 -0.16 53 5 1,194 0
29SEP26 65.00 C 0.00 0.00 0.00 0.30 -0.17 53 0 4,533 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 -0.17 52 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.15 52 0 3,737 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.14 52 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.13 51 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.11 51 0 771 0
29SEP26 80.00 C 0.27 0.27 0.27 0.03 -0.10 52 1 1,652 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.08 52 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 387 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.06 52 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.04 56 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 13.08 +0.68 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.22 +0.64 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.45 +0.65 54 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.71 +0.68 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.86 +0.54 53 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.22 +0.72 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.46 +0.62 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.99 +0.66 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.37 +0.79 54 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.64 +0.58 52 0 315 0
29OCT26 41.00 C 0.00 0.00 0.00 6.10 +0.46 52 0 564 0
29OCT26 42.00 C 5.48 5.95 5.34 5.65 +0.48 52 256 792 +94
29OCT26 43.00 C 4.95 5.67 4.95 5.32 +0.58 54 300 860 +111
29OCT26 44.00 C 4.88 5.23 4.65 4.90 +0.55 54 141 864 +120
29OCT26 45.00 C 4.49 4.99 4.45 4.51 +0.53 54 268 692 +210
29OCT26 46.00 C 3.97 4.07 3.97 4.15 +0.50 54 10 451 +10
29OCT26 47.00 C 3.81 3.81 3.81 3.73 +0.36 54 51 393 +27
29OCT26 48.00 C 3.43 3.43 3.43 3.42 +0.33 54 12 575 -12
29OCT26 49.00 C 0.00 0.00 0.00 3.14 +0.31 54 0 529 0
29OCT26 50.00 C 0.00 0.00 0.00 2.89 +0.29 54 0 1,987 0
29OCT26 52.50 C 2.68 2.68 2.68 2.40 +0.29 56 30 407 +30
29OCT26 55.00 C 1.81 1.81 1.81 1.93 +0.24 56 30 381 0
29OCT26 57.50 C 1.56 1.56 1.56 1.54 +0.18 56 30 171 0
29OCT26 60.00 C 1.44 1.45 1.43 1.24 +0.15 56 38 190 +38
29OCT26 62.50 C 1.12 1.23 1.12 0.99 +0.11 57 60 193 +60
30DEC26 21.00 C 0.00 0.00 0.00 22.59 +0.75 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.71 +0.81 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.82 +0.85 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.63 +0.58 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.72 +0.58 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.01 +0.76 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.11 +0.73 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.08 +0.54 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.48 +0.77 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.66 +0.77 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.86 +0.76 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.09 +0.75 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.34 +0.73 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.61 +0.69 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.89 +0.63 53 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 10.29 +0.71 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.65 +0.61 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.06 +0.82 53 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.31 +0.60 51 0 103 0
30DEC26 40.00 C 0.00 0.00 0.00 7.78 +0.57 51 0 2,021 0
30DEC26 41.00 C 0.00 0.00 0.00 7.31 +0.57 51 0 188 0
30DEC26 42.00 C 7.32 7.32 7.31 6.84 +0.47 51 39 2,626 -9
30DEC26 43.00 C 6.84 6.84 6.84 6.57 +0.61 53 2 634 -2
30DEC26 44.00 C 0.00 0.00 0.00 5.96 +0.39 51 0 402 0
30DEC26 45.00 C 6.01 6.01 5.62 5.71 +0.54 53 13 9,250 +1
30DEC26 46.00 C 5.67 5.67 5.67 5.35 +0.51 53 30 218 +30
30DEC26 47.00 C 5.47 5.47 5.21 5.01 +0.52 53 39 4,229 0
30DEC26 48.00 C 4.93 4.93 4.93 4.69 +0.46 53 30 1,607 +30
30DEC26 49.00 C 4.32 4.32 4.26 4.26 +0.30 52 12 763 +1
30DEC26 50.00 C 4.21 4.48 3.99 3.99 +0.29 52 51 3,014 -5
30DEC26 52.50 C 3.68 3.68 3.68 3.51 +0.37 54 30 970 +30
30DEC26 55.00 C 3.16 3.16 3.16 3.00 +0.31 54 28 7,857 +28
30DEC26 57.50 C 0.00 0.00 0.00 2.50 +0.23 54 0 2,445 0
30DEC26 60.00 C 2.06 2.29 2.04 2.21 +0.29 55 30 7,505 +17
30DEC26 62.50 C 2.03 2.03 2.03 1.87 +0.24 56 15 772 +15
30DEC26 65.00 C 1.62 1.62 1.62 1.62 +0.24 56 11 884 +11
30DEC26 67.50 C 0.00 0.00 0.00 1.41 +0.23 57 0 805 0
30DEC26 70.00 C 1.40 1.40 1.36 1.23 +0.22 57 2 1,765 +1
30DEC26 72.50 C 0.00 0.00 0.00 1.10 +0.24 58 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.96 +0.22 59 0 2,301 0
30DEC26 77.50 C 0.00 0.00 0.00 0.86 +0.22 59 0 554 0
30DEC26 80.00 C 0.78 0.78 0.78 0.77 +0.22 60 1 522 0
30DEC26 82.50 C 0.77 0.77 0.77 0.69 +0.21 60 4 296 +1
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.20 61 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.56 +0.19 62 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.51 +0.19 62 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.46 +0.18 63 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.42 +0.17 63 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.39 +0.17 64 0 2 0
30DEC26 100.00 C 0.44 0.44 0.44 0.36 +0.16 65 10 363 +10
30DEC26 102.50 C 0.00 0.00 0.00 0.33 +0.15 65 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.31 +0.15 66 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 +0.15 66 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.14 67 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.25 +0.13 67 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.24 +0.13 68 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.22 +0.12 68 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.21 +0.12 69 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.20 +0.12 70 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.19 +0.12 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.18 +0.12 71 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.17 +0.12 71 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.16 +0.12 72 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.15 +0.12 72 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.14 +0.12 72 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.13 +0.12 72 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.12 +0.11 73 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.11 +0.10 73 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.10 +0.09 73 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 +0.08 73 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 23.06 +0.79 62 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 22.17 +0.78 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.16 +0.66 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.42 +0.79 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.44 +0.67 56 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.68 +0.74 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.87 +0.76 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.07 +0.99 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.29 +0.98 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.58 +0.78 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 14.79 +0.94 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.12 +0.97 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.41 +0.83 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.75 +0.70 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.11 +0.68 52 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 11.50 +0.65 52 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.91 +0.83 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.35 +0.80 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.81 +0.59 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.30 +0.49 52 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 8.69 +0.59 51 0 151 0
30MAR27 42.00 C 8.25 8.25 8.25 8.24 +0.56 51 30 97 +30
30MAR27 43.00 C 7.87 8.08 7.87 7.82 +0.54 51 21 352 +21
30MAR27 44.00 C 0.00 0.00 0.00 7.42 +0.52 51 0 454 0
30MAR27 45.00 C 0.00 0.00 0.00 7.20 +0.65 52 0 1,513 0
30MAR27 46.00 C 7.07 7.09 7.07 6.84 +0.63 52 32 3,117 +2
30MAR27 47.00 C 0.00 0.00 0.00 6.38 +0.48 51 0 2,146 0
30MAR27 48.00 C 0.00 0.00 0.00 6.21 +0.62 53 0 1,415 0
30MAR27 49.00 C 5.55 5.55 5.55 5.89 +0.58 53 30 183 +2
30MAR27 50.00 C 5.37 5.79 5.37 5.70 +0.66 53 32 367 -32
30MAR27 52.50 C 0.00 0.00 0.00 5.26 +0.82 55 0 1,789 0
30MAR27 55.00 C 0.00 0.00 0.00 4.89 +0.97 57 0 3,249 0
30MAR27 57.50 C 3.53 4.14 3.53 4.59 +1.16 59 33 2,307 +33
30MAR27 60.00 C 3.57 3.57 3.40 4.33 +1.32 61 54 616 0
30MAR27 62.50 C 3.29 3.29 2.95 4.12 +1.50 62 60 645 0
30MAR27 65.00 C 0.00 0.00 0.00 3.94 +1.61 64 0 185 0
30MAR27 67.50 C 0.00 0.00 0.00 3.80 +1.74 66 0 83 0
30MAR27 70.00 C 0.00 0.00 0.00 3.67 +1.85 68 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 3.57 +1.96 69 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 3.49 +2.06 71 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 3.43 +2.16 73 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.37 +2.24 75 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 3.34 +2.33 77 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 3.31 +2.40 78 0 182 0
29JUN27 31.00 C 0.00 0.00 0.00 15.22 +0.56 49 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 14.56 +0.30 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 13.92 +0.18 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.34 +0.21 49 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 12.77 +0.23 50 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 12.23 +0.25 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.74 +0.58 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.25 +0.59 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.78 +0.62 51 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 10.29 +0.58 50 0 37 0
29JUN27 41.00 C 0.00 0.00 0.00 9.87 +0.60 51 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 9.43 +0.57 51 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.02 +0.55 51 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 8.64 +0.54 51 0 61 0
29JUN27 45.00 C 0.00 0.00 0.00 8.28 +0.53 51 0 467 0
29JUN27 46.00 C 0.00 0.00 0.00 7.97 +0.55 51 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 7.77 +0.67 52 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 7.27 +0.48 51 0 117 0
29JUN27 49.00 C 0.00 0.00 0.00 6.97 +0.47 51 0 172 0
29JUN27 50.00 C 0.00 0.00 0.00 6.68 +0.45 52 0 171 0
29JUN27 52.50 C 0.00 0.00 0.00 6.01 +0.40 52 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 5.42 +0.36 52 0 207 0
29JUN27 57.50 C 4.98 5.30 4.98 4.91 +0.35 53 47 322 +45
29JUN27 60.00 C 0.00 0.00 0.00 4.44 +0.35 53 0 77 0
29JUN27 62.50 C 0.00 0.00 0.00 4.12 +0.46 54 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 3.94 +0.64 55 0 443 0
29JUN27 67.50 C 0.00 0.00 0.00 3.80 +0.70 57 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 3.67 +0.88 58 0 162 0
TOTAL CALL 19,729 265,085 -1,667
10JUL26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
10JUL26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
10JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
10JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 630 0
10JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 320 0
10JUL26 40.00 P 0.02 0.02 0.02 0.00 -0.12 0 4 1,052 0
10JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.28 0 3 994 -3
10JUL26 42.00 P 0.27 0.27 0.03 0.00 -0.60 0 195 771 +8
10JUL26 43.00 P 0.77 0.77 0.08 0.00 -1.20 0 438 226 -102
10JUL26 44.00 P 1.22 1.28 0.43 0.96 -1.02 0 452 0 -370
10JUL26 45.00 P 1.71 2.01 1.31 1.96 -1.02 0 454 0 -166
10JUL26 46.00 P 0.00 0.00 0.00 2.96 -0.97 0 0 0 -63
10JUL26 47.00 P 3.40 3.40 3.40 3.96 -0.95 0 2 0 -242
10JUL26 48.00 P 0.00 0.00 0.00 4.96 -0.96 0 0 0 0
10JUL26 49.00 P 5.35 6.01 5.35 5.96 -0.95 0 4 0 0
10JUL26 50.00 P 0.00 0.00 0.00 6.96 -0.95 0 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 9.46 -0.95 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 11.96 -0.95 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 14.46 -0.95 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 16.96 -0.94 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 19.46 -0.94 0 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 600 0
17JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 3 0
17JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.05 60 0 239 0
17JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.09 59 0 206 0
17JUL26 38.00 P 0.10 0.12 0.10 0.09 -0.15 58 129 298 +123
17JUL26 39.00 P 0.25 0.25 0.17 0.18 -0.22 58 7 231 0
17JUL26 40.00 P 0.40 0.40 0.24 0.35 -0.30 59 245 512 +123
17JUL26 41.00 P 0.72 0.79 0.44 0.59 -0.39 59 314 1,168 -115
17JUL26 42.00 P 1.03 1.03 0.70 0.95 -0.49 60 463 362 -49
17JUL26 43.00 P 1.53 1.53 1.06 1.42 -0.59 61 1,291 713 -26
17JUL26 44.00 P 2.10 2.10 1.58 2.04 -0.64 63 160 205 +62
17JUL26 45.00 P 2.88 2.90 2.28 2.71 -0.77 63 175 265 +120
17JUL26 46.00 P 0.00 0.00 0.00 3.49 -0.83 65 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 4.34 -0.86 67 0 61 0
17JUL26 48.00 P 0.00 0.00 0.00 5.24 -0.87 70 0 0 0
17JUL26 49.00 P 6.02 6.02 6.02 6.09 -0.92 66 2 3 +2
17JUL26 50.00 P 0.00 0.00 0.00 7.04 -0.93 67 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 9.50 -0.92 75 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 11.96 -0.95 0 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 14.46 -0.95 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 16.96 -0.94 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 19.46 -0.94 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 0.00 61 0 238 0
30JUL26 32.00 P 0.06 0.06 0.06 0.04 0.00 62 8 102 +8
30JUL26 33.00 P 0.08 0.08 0.08 0.06 -0.01 60 22 402 0
30JUL26 34.00 P 0.13 0.13 0.10 0.11 -0.01 61 40 294 +24
30JUL26 35.00 P 0.18 0.18 0.18 0.16 -0.04 59 5 1,485 -5
30JUL26 36.00 P 0.22 0.22 0.22 0.25 -0.07 59 1 1,448 0
30JUL26 37.00 P 0.34 0.36 0.32 0.38 -0.11 59 264 1,231 +112
30JUL26 38.00 P 0.53 0.53 0.42 0.55 -0.15 59 39 1,787 -5
30JUL26 39.00 P 0.60 0.72 0.60 0.77 -0.20 58 5 2,201 -3
30JUL26 40.00 P 1.18 1.18 0.83 1.05 -0.26 58 239 11,583 -128
30JUL26 41.00 P 1.58 1.58 1.08 1.38 -0.36 58 136 2,088 -1
30JUL26 42.00 P 2.10 2.10 1.46 1.78 -0.46 57 223 4,889 -52
30JUL26 43.00 P 2.52 2.52 1.87 2.25 -0.56 57 229 3,071 -61
30JUL26 44.00 P 3.14 3.14 2.41 2.99 -0.46 61 446 2,216 -176
30JUL26 45.00 P 3.78 3.78 3.06 3.52 -0.65 59 181 2,586 -1
30JUL26 46.00 P 3.63 3.82 3.63 4.22 -0.71 60 32 1,556 -26
30JUL26 47.00 P 5.07 5.07 4.54 5.00 -0.76 62 69 1,277 +35
30JUL26 48.00 P 5.33 5.82 5.33 5.81 -0.75 63 4 635 0
30JUL26 49.00 P 0.00 0.00 0.00 6.66 -0.77 64 0 873 0
30JUL26 50.00 P 0.00 0.00 0.00 7.52 -0.80 65 0 487 0
30JUL26 52.50 P 0.00 0.00 0.00 9.78 -0.83 67 0 635 0
30JUL26 55.00 P 0.00 0.00 0.00 12.22 -0.78 75 0 723 0
30JUL26 57.50 P 0.00 0.00 0.00 14.55 -0.90 71 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 16.96 -0.96 0 0 74 0
30JUL26 62.50 P 0.00 0.00 0.00 19.53 -0.87 84 1 60 -1
30JUL26 65.00 P 21.90 21.90 21.90 22.01 -0.89 89 4 252 0
30JUL26 67.50 P 0.00 0.00 0.00 24.49 -0.91 91 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.00 -0.90 99 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.46 -0.94 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.96 -0.94 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.04 54 0 44 0
28AUG26 30.00 P 0.21 0.21 0.21 0.09 -0.06 54 64 110 +47
28AUG26 31.00 P 0.00 0.00 0.00 0.14 -0.08 54 0 109 0
28AUG26 32.00 P 0.00 0.00 0.00 0.22 -0.11 54 0 119 0
28AUG26 33.00 P 0.00 0.00 0.00 0.33 -0.13 55 0 153 0
28AUG26 34.00 P 0.51 0.56 0.49 0.46 -0.16 55 268 470 +14
28AUG26 35.00 P 0.00 0.00 0.00 0.63 -0.20 56 0 5,778 0
28AUG26 36.00 P 0.89 0.89 0.89 0.86 -0.22 56 100 1,007 0
28AUG26 37.00 P 1.17 1.17 0.98 1.12 -0.24 57 2 679 +1
28AUG26 38.00 P 1.30 1.42 1.28 1.41 -0.27 57 16 722 +2
28AUG26 39.00 P 1.74 1.74 1.74 1.74 -0.31 57 19 988 +19
28AUG26 40.00 P 2.20 2.20 2.05 2.10 -0.37 57 37 1,263 -30
28AUG26 41.00 P 2.27 2.33 2.27 2.52 -0.42 57 64 835 +34
28AUG26 42.00 P 2.65 3.07 2.65 3.02 -0.44 57 33 4,013 -30
28AUG26 43.00 P 3.31 3.60 3.31 3.55 -0.49 58 87 1,300 -8
28AUG26 44.00 P 4.22 4.22 3.94 4.02 -0.63 56 114 2,066 +3
28AUG26 45.00 P 4.26 4.78 4.26 4.74 -0.57 58 607 1,632 +204
28AUG26 46.00 P 5.29 5.29 4.95 5.40 -0.61 59 39 1,638 +39
28AUG26 47.00 P 5.81 5.81 5.56 6.12 -0.62 60 66 2,112 +66
28AUG26 48.00 P 6.28 6.84 6.28 6.85 -0.65 60 67 1,161 +67
28AUG26 49.00 P 0.00 0.00 0.00 7.60 -0.69 60 0 846 0
28AUG26 50.00 P 0.00 0.00 0.00 8.39 -0.72 60 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 10.46 -0.78 61 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 12.69 -0.79 63 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 14.96 -0.83 65 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 17.29 -0.82 65 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 19.68 -0.84 66 0 35 0
28AUG26 65.00 P 22.05 22.14 21.26 22.14 -0.83 70 250 6,210 +152
28AUG26 67.50 P 0.00 0.00 0.00 24.54 -0.89 68 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.06 -0.85 74 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 29.57 -0.83 79 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 32.07 -0.83 84 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.05 48 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.07 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.10 49 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.12 50 0 14 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.15 50 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 -0.18 50 0 38 0
29SEP26 31.00 P 0.00 0.00 0.00 0.32 -0.22 50 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.45 -0.26 51 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.62 -0.28 52 0 110 0
29SEP26 34.00 P 0.00 0.00 0.00 0.81 -0.29 52 0 301 0
29SEP26 35.00 P 1.11 1.18 1.11 1.05 -0.29 52 38 1,132 +30
29SEP26 36.00 P 0.00 0.00 0.00 1.34 -0.28 53 0 843 0
29SEP26 37.00 P 0.00 0.00 0.00 1.65 -0.29 54 0 1,009 0
29SEP26 38.00 P 1.85 1.85 1.85 2.03 -0.27 54 30 895 0
29SEP26 39.00 P 2.15 2.43 2.15 2.39 -0.31 54 125 1,250 -15
29SEP26 40.00 P 2.84 2.85 2.84 2.81 -0.34 54 4 1,542 +2
29SEP26 41.00 P 0.00 0.00 0.00 3.26 -0.38 54 0 1,488 0
29SEP26 42.00 P 3.69 3.82 3.67 3.76 -0.42 54 208 2,145 +3
29SEP26 43.00 P 3.88 4.34 3.88 4.30 -0.46 55 76 3,590 +61
29SEP26 44.00 P 0.00 0.00 0.00 4.80 -0.58 54 0 2,672 0
29SEP26 45.00 P 5.22 5.50 5.22 5.41 -0.61 54 143 8,403 -12
29SEP26 46.00 P 6.21 6.21 5.87 6.14 -0.55 55 17 2,503 0
29SEP26 47.00 P 0.00 0.00 0.00 6.81 -0.59 56 0 7,477 0
29SEP26 48.00 P 6.98 6.98 6.98 7.53 -0.60 56 16 1,186 0
29SEP26 49.00 P 0.00 0.00 0.00 8.27 -0.62 56 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 9.03 -0.65 57 0 6,579 0
29SEP26 52.50 P 0.00 0.00 0.00 11.02 -0.64 57 0 4,407 0
29SEP26 55.00 P 0.00 0.00 0.00 12.97 -0.92 56 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 15.31 -0.74 59 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 17.38 -0.81 55 0 2,094 0
29SEP26 62.50 P 19.95 19.95 19.95 19.69 -0.96 54 31 1,359 0
29SEP26 65.00 P 22.20 22.20 22.20 22.14 -0.98 57 2 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 24.58 -0.94 58 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 27.06 -0.92 61 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 29.57 -0.87 65 0 835 0
29SEP26 75.00 P 31.44 32.08 31.44 32.10 -0.82 70 90 4,316 +90
29SEP26 77.50 P 0.00 0.00 0.00 34.46 -0.94 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.96 -0.94 0 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 39.50 -0.90 72 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 42.11 -0.79 82 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.48 -0.92 76 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.00 -0.90 80 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.50 -0.90 83 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.11 -0.79 94 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.46 -0.94 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.07 -0.83 96 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.46 -0.94 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.11 -0.79 103 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.46 -0.94 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.96 -0.94 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.61 -0.79 109 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.96 -0.94 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.53 -0.87 108 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.96 -0.94 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.61 -0.79 117 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.96 -0.94 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.46 -0.94 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.96 -0.94 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.54 -0.86 120 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.96 -0.94 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.50 -0.90 119 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.96 -0.94 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.46 -0.94 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.96 -0.94 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.46 -0.94 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.96 -0.94 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.54 -0.20 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.72 -0.22 50 0 256 0
29OCT26 33.00 P 0.00 0.00 0.00 0.92 -0.24 50 0 98 0
29OCT26 34.00 P 0.00 0.00 0.00 1.16 -0.27 51 0 179 0
29OCT26 35.00 P 1.59 1.59 1.59 1.44 -0.28 51 6 124 +6
29OCT26 36.00 P 1.68 1.81 1.68 1.75 -0.28 52 3 154 +2
29OCT26 37.00 P 2.00 2.00 2.00 2.12 -0.26 52 1 271 0
29OCT26 38.00 P 0.00 0.00 0.00 2.48 -0.29 52 0 5,184 0
29OCT26 39.00 P 0.00 0.00 0.00 2.87 -0.32 52 0 207 0
29OCT26 40.00 P 0.00 0.00 0.00 3.33 -0.31 53 0 5,993 0
29OCT26 41.00 P 3.68 3.68 3.68 3.79 -0.35 53 26 3,714 +26
29OCT26 42.00 P 4.52 4.52 3.94 4.31 -0.37 53 107 488 0
29OCT26 43.00 P 4.97 4.97 4.42 4.85 -0.43 53 153 687 +93
29OCT26 44.00 P 4.96 5.17 4.96 5.52 -0.34 54 51 557 +9
29OCT26 45.00 P 5.89 6.08 5.60 5.96 -0.57 53 192 466 +171
29OCT26 46.00 P 0.00 0.00 0.00 6.68 -0.53 54 0 403 0
29OCT26 47.00 P 7.27 7.27 7.27 7.33 -0.57 54 21 383 +21
29OCT26 48.00 P 0.00 0.00 0.00 8.05 -0.58 54 0 207 0
29OCT26 49.00 P 0.00 0.00 0.00 8.78 -0.59 55 0 21 0
29OCT26 50.00 P 0.00 0.00 0.00 9.52 -0.62 55 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 11.49 -0.50 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.36 -0.85 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.70 -0.46 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.92 -0.57 58 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 20.13 -0.57 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.09 57 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.10 57 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 +0.12 57 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.14 56 0 89 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 +0.15 56 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 +0.15 55 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 +0.15 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 +0.15 55 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.93 +0.12 54 0 66 0
30DEC26 30.00 P 0.00 0.00 0.00 1.11 +0.11 54 0 346 0
30DEC26 31.00 P 0.00 0.00 0.00 1.32 +0.08 54 0 294 0
30DEC26 32.00 P 0.00 0.00 0.00 1.53 +0.05 53 0 365 0
30DEC26 33.00 P 0.00 0.00 0.00 1.79 0.00 53 0 221 0
30DEC26 34.00 P 0.00 0.00 0.00 2.05 -0.05 53 0 187 0
30DEC26 35.00 P 0.00 0.00 0.00 2.35 -0.12 53 0 177 0
30DEC26 36.00 P 0.00 0.00 0.00 2.68 -0.15 52 0 335 0
30DEC26 37.00 P 0.00 0.00 0.00 3.00 -0.22 52 0 173 0
30DEC26 38.00 P 0.00 0.00 0.00 3.39 -0.26 52 0 409 0
30DEC26 39.00 P 0.00 0.00 0.00 3.79 -0.30 51 0 308 0
30DEC26 40.00 P 4.17 4.17 4.17 4.19 -0.39 51 1 11,366 +1
30DEC26 41.00 P 0.00 0.00 0.00 4.87 -0.22 52 0 3,073 0
30DEC26 42.00 P 5.35 5.35 4.92 5.18 -0.47 51 42 5,180 -12
30DEC26 43.00 P 0.00 0.00 0.00 5.72 -0.51 51 0 1,211 0
30DEC26 44.00 P 6.11 6.14 6.11 6.29 -0.55 51 30 640 +30
30DEC26 45.00 P 0.00 0.00 0.00 6.74 -0.75 50 0 3,283 0
30DEC26 46.00 P 0.00 0.00 0.00 7.66 -0.49 52 0 451 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 -0.51 52 0 4,513 0
30DEC26 48.00 P 0.00 0.00 0.00 8.99 -0.55 52 0 1,163 0
30DEC26 49.00 P 0.00 0.00 0.00 9.70 -0.57 53 0 190 0
30DEC26 50.00 P 10.13 10.44 10.13 10.42 -0.59 53 68 4,567 -49
30DEC26 52.50 P 0.00 0.00 0.00 12.34 -0.61 54 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 14.33 -1.04 54 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 16.30 -0.57 54 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 18.41 -0.62 54 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 20.62 -0.62 54 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 22.90 -0.68 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.18 -0.69 55 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.60 -0.73 57 0 2,177 0
30DEC26 72.50 P 29.42 29.42 29.42 29.79 -0.76 54 1 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.14 -0.78 53 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.50 -0.93 51 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.19 -0.80 60 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 39.62 -0.83 60 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.11 -0.81 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.54 -0.86 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.01 -0.89 62 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 49.50 -0.90 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.11 -0.79 70 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.58 -0.82 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.07 -0.83 72 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.46 -0.94 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.11 -0.79 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.46 -0.94 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.96 -0.94 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 69.61 -0.79 82 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.07 -0.83 82 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.57 -0.83 83 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.07 -0.83 85 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.61 -0.79 88 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.96 -0.94 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.46 -0.94 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.96 -0.94 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.57 -0.83 92 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.96 -0.94 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.50 -0.90 91 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.96 -0.94 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.46 -0.94 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.96 -0.94 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.46 -0.94 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.08 -0.82 101 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.03 52 0 591 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 -0.03 52 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.05 52 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 -0.06 52 0 152 0
30MAR27 25.00 P 0.76 0.76 0.76 0.70 -0.07 52 2 156 +1
30MAR27 26.00 P 0.89 0.90 0.89 0.86 -0.08 52 31 32 +31
30MAR27 27.00 P 1.04 1.04 1.04 1.04 -0.08 52 6 169 0
30MAR27 28.00 P 0.00 0.00 0.00 1.23 -0.12 52 0 156 0
30MAR27 29.00 P 0.00 0.00 0.00 1.47 -0.11 52 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.70 -0.12 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 1.96 -0.14 52 0 51 0
30MAR27 32.00 P 2.11 2.11 2.11 2.24 -0.16 52 6 91 +6
30MAR27 33.00 P 0.00 0.00 0.00 2.50 -0.15 51 0 424 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 -0.19 51 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 3.16 -0.18 51 0 245 0
30MAR27 36.00 P 0.00 0.00 0.00 3.55 -0.22 51 0 303 0
30MAR27 37.00 P 0.00 0.00 0.00 3.96 -0.24 51 0 168 0
30MAR27 38.00 P 0.00 0.00 0.00 4.30 -0.36 50 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 4.73 -0.41 50 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 5.25 -0.40 50 0 2,780 0
30MAR27 41.00 P 0.00 0.00 0.00 5.76 -0.43 50 0 434 0
30MAR27 42.00 P 6.19 6.19 6.19 6.39 -0.36 51 30 221 0
30MAR27 43.00 P 0.00 0.00 0.00 6.85 -0.48 50 0 171 0
30MAR27 44.00 P 7.30 7.30 7.30 7.42 -0.50 50 30 227 -1
30MAR27 45.00 P 0.00 0.00 0.00 8.44 -0.12 53 0 1,137 0
30MAR27 46.00 P 0.00 0.00 0.00 8.77 -0.45 51 0 3,007 0
30MAR27 47.00 P 0.00 0.00 0.00 9.43 -0.46 51 0 2,070 0
30MAR27 48.00 P 0.00 0.00 0.00 10.10 -0.38 51 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 10.83 -0.32 52 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.59 -0.27 52 0 554 0
30MAR27 52.50 P 0.00 0.00 0.00 13.53 -0.21 53 0 122 0
30MAR27 55.00 P 14.80 14.80 14.80 15.60 -0.10 55 2 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 17.68 -0.04 56 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.83 -0.05 57 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 22.05 +0.02 58 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 24.27 +0.05 59 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 26.51 +0.07 60 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 28.80 +0.09 61 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 31.12 -0.02 62 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 33.45 -0.01 63 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 35.79 -0.08 64 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 38.14 0.00 64 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 40.49 -0.13 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.87 -0.17 66 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 2.05 -0.77 46 0 35 0
29JUN27 32.00 P 2.81 2.81 2.81 2.39 -0.82 46 2 177 +2
29JUN27 33.00 P 3.12 3.12 3.12 2.78 -0.69 47 3 43 +3
29JUN27 34.00 P 0.00 0.00 0.00 3.21 -0.64 47 0 865 0
29JUN27 35.00 P 0.00 0.00 0.00 3.64 -0.62 48 0 562 0
29JUN27 36.00 P 0.00 0.00 0.00 4.12 -0.57 48 0 115 0
29JUN27 37.00 P 0.00 0.00 0.00 4.64 -0.51 49 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 5.16 -0.47 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.49 -0.64 48 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.31 -0.35 50 0 71 0
29JUN27 41.00 P 0.00 0.00 0.00 6.88 -0.33 51 0 19 0
29JUN27 42.00 P 7.41 7.41 7.41 7.10 -0.68 49 1 78 +1
29JUN27 43.00 P 0.00 0.00 0.00 7.70 -0.66 49 0 36 0
29JUN27 44.00 P 0.00 0.00 0.00 8.58 -0.38 51 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 9.29 -0.30 51 0 63 0
29JUN27 46.00 P 0.00 0.00 0.00 9.84 -0.39 51 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.48 -0.41 51 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.14 -0.66 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.72 -0.78 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.65 -0.59 52 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 14.46 -0.27 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.07 -0.71 51 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 18.02 -0.60 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.03 -0.74 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 22.17 -0.70 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.27 -0.62 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.51 -0.50 53 0 0 0
29JUN27 70.00 P 28.16 28.16 28.16 28.80 -0.42 54 3 17 -3
TOTAL PUT 9,717 258,622 +99
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$ 391.20
10JUL26 280.00 C 0.00 0.00 0.00 111.20 +8.18 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 106.20 +8.18 0 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 101.20 +8.18 0 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 96.20 +8.18 0 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 91.20 +8.18 0 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 81.20 +8.17 0 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 71.20 +8.17 0 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 61.20 +8.17 0 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 51.20 +8.14 0 0 0 -2
10JUL26 350.00 C 0.00 0.00 0.00 41.20 +7.99 0 0 0 -13
10JUL26 360.00 C 0.00 0.00 0.00 31.20 +7.41 0 0 0 -7
10JUL26 370.00 C 0.00 0.00 0.00 21.20 +5.96 0 0 0 -10
10JUL26 380.00 C 4.53 9.80 4.53 11.20 +2.70 0 11 0 -53
10JUL26 390.00 C 1.96 1.96 1.39 1.20 -2.95 0 34 0 -26
10JUL26 400.00 C 0.50 1.49 0.50 0.00 -1.71 0 19 41 -9
10JUL26 410.00 C 0.00 0.00 0.00 0.00 -0.63 0 0 19 0
10JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 23 0
10JUL26 430.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 65 0
10JUL26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
10JUL26 450.00 C 0.01 0.01 0.01 0.00 -0.01 0 9 54 0
10JUL26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 96.39 +8.36 71 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 91.40 +8.37 69 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 81.48 +7.90 71 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 71.64 +7.64 70 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 61.97 +7.23 70 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 52.60 +6.65 70 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 43.69 +5.91 70 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 35.42 +5.95 70 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 27.13 +3.98 66 0 6 0
17JUL26 380.00 C 20.00 20.00 20.00 20.82 +3.07 67 1 1 0
17JUL26 390.00 C 0.00 0.00 0.00 15.51 +2.24 68 0 19 0
17JUL26 400.00 C 0.00 0.00 0.00 11.21 +1.53 69 0 46 0
17JUL26 410.00 C 0.00 0.00 0.00 7.85 +0.96 69 0 15 0
17JUL26 420.00 C 3.80 3.80 3.80 5.33 +0.55 69 4 5 +4
17JUL26 430.00 C 3.42 3.64 3.42 3.51 +0.27 70 5 30 +1
17JUL26 440.00 C 1.58 1.58 1.58 2.24 +0.10 70 20 35 +20
17JUL26 450.00 C 1.66 1.66 1.66 1.41 -0.03 70 2 53 +2
17JUL26 460.00 C 0.00 0.00 0.00 0.89 +0.01 71 0 5 0
17JUL26 470.00 C 0.00 0.00 0.00 0.52 -0.04 71 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.29 -0.05 70 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.16 -0.04 70 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.09 -0.03 71 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 112.00 +7.94 68 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 107.14 +7.88 68 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 102.31 +7.81 68 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 97.52 +7.71 68 0 28 0
30JUL26 300.00 C 0.00 0.00 0.00 92.78 +7.60 68 0 30 0
30JUL26 310.00 C 0.00 0.00 0.00 83.50 +7.35 68 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 72.28 +4.79 47 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 65.93 +6.64 68 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 57.80 +6.20 68 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 50.19 +5.71 68 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 43.17 +5.19 68 0 158 0
30JUL26 370.00 C 0.00 0.00 0.00 36.77 +5.61 68 0 282 0
30JUL26 380.00 C 0.00 0.00 0.00 30.08 +3.98 65 0 184 0
30JUL26 390.00 C 24.52 24.52 24.50 25.13 +3.47 66 19 323 0
30JUL26 400.00 C 17.20 17.20 17.20 20.78 +2.97 66 1 636 +1
30JUL26 410.00 C 17.85 17.85 15.80 17.03 +2.52 67 20 280 +5
30JUL26 420.00 C 10.41 10.41 10.41 13.83 +2.12 67 1 306 +1
30JUL26 430.00 C 8.58 9.15 8.58 11.12 +1.74 67 13 344 +6
30JUL26 440.00 C 6.50 9.30 6.50 8.87 +1.42 67 227 569 +57
30JUL26 450.00 C 4.66 7.65 4.66 7.01 +1.14 67 332 669 +187
30JUL26 460.00 C 0.00 0.00 0.00 5.50 +0.91 67 0 349 0
30JUL26 470.00 C 5.00 5.00 5.00 4.38 +0.82 68 1 256 0
30JUL26 480.00 C 0.00 0.00 0.00 3.40 +0.66 68 0 528 0
30JUL26 490.00 C 0.00 0.00 0.00 2.69 +0.58 69 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 2.05 +0.39 69 0 478 0
30JUL26 510.00 C 0.00 0.00 0.00 1.55 +0.27 69 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 1.17 +0.23 69 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.85 +0.15 68 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.63 +0.11 68 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.46 +0.08 68 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.34 +0.06 68 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.25 +0.04 68 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.18 +0.03 68 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.13 +0.02 68 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.10 +0.02 68 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.07 +0.01 68 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.05 +0.01 68 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.04 +0.01 69 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.03 +0.01 69 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 72 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 75 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 77 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 80 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 83 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 115.77 +10.79 68 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 111.39 +10.58 68 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 107.07 +10.35 68 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 99.75 +7.05 54 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 95.72 +6.94 57 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 87.90 +6.71 59 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 80.43 +4.17 61 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 75.61 +8.45 68 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 68.71 +6.08 68 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 62.23 +7.46 68 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 56.18 +6.97 68 0 54 0
28AUG26 370.00 C 0.00 0.00 0.00 50.55 +6.48 68 0 85 0
28AUG26 380.00 C 0.00 0.00 0.00 43.98 +4.64 66 0 338 0
28AUG26 390.00 C 0.00 0.00 0.00 39.33 +4.32 66 0 234 0
28AUG26 400.00 C 0.00 0.00 0.00 35.07 +4.00 66 0 854 0
28AUG26 410.00 C 0.00 0.00 0.00 31.18 +3.69 67 0 91 0
28AUG26 420.00 C 0.00 0.00 0.00 27.65 +3.39 67 0 204 0
28AUG26 430.00 C 0.00 0.00 0.00 24.46 +3.11 67 0 180 0
28AUG26 440.00 C 0.00 0.00 0.00 21.58 +2.83 67 0 208 0
28AUG26 450.00 C 0.00 0.00 0.00 19.00 +2.57 67 0 314 0
28AUG26 460.00 C 0.00 0.00 0.00 16.69 +2.33 67 0 410 0
28AUG26 470.00 C 0.00 0.00 0.00 14.62 +2.10 67 0 331 0
28AUG26 480.00 C 0.00 0.00 0.00 12.79 +1.89 68 0 475 0
28AUG26 490.00 C 10.00 10.00 9.04 11.17 +1.70 68 181 456 +180
28AUG26 500.00 C 7.60 8.34 7.60 9.73 +1.52 68 5 337 +2
28AUG26 510.00 C 0.00 0.00 0.00 8.46 +1.35 68 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 7.35 +1.20 68 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 6.38 +1.07 68 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 5.52 +0.95 68 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 4.77 +0.83 68 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 4.12 +0.74 68 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 3.56 +0.65 68 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 3.21 +0.64 69 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 2.80 +0.60 69 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 2.34 +0.46 68 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 2.01 +0.40 68 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 1.72 +0.34 68 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 1.48 +0.30 68 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 1.27 +0.27 68 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 1.08 +0.22 68 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.93 +0.20 68 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.79 +0.17 68 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.68 +0.15 68 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 116.21 +6.89 52 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 112.25 +6.79 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 108.36 +6.69 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 104.54 +6.58 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 100.80 +6.46 57 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 93.56 +6.22 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 86.66 +5.98 59 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.57 +8.19 65 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 76.16 +7.73 65 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 68.01 +5.18 61 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 64.42 +5.05 65 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 59.08 +4.77 65 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 52.47 +4.36 62 0 53 0
29SEP26 390.00 C 0.00 0.00 0.00 47.96 +4.09 63 0 60 0
29SEP26 400.00 C 33.76 33.76 33.76 43.77 +3.83 63 15 58 -3
29SEP26 410.00 C 0.00 0.00 0.00 39.88 +3.57 63 0 78 0
29SEP26 420.00 C 0.00 0.00 0.00 36.29 +3.33 63 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 32.97 +3.09 63 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 29.92 +2.86 63 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 27.12 +2.65 64 0 80 0
29SEP26 460.00 C 0.00 0.00 0.00 24.56 +1.77 64 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 22.21 +1.64 64 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 20.68 +2.14 65 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 18.67 +1.97 65 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 16.83 +1.80 65 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 15.17 +1.65 65 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 13.65 +1.50 65 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 12.28 +1.37 65 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 11.04 +1.25 65 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 9.92 +1.14 65 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 8.91 +1.04 65 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 7.99 +0.94 65 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 7.17 +0.86 65 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 6.42 +0.77 65 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 5.76 +0.71 65 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 5.16 +0.64 65 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 4.62 +0.58 65 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 4.13 +0.52 65 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 3.70 +0.47 65 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 3.31 +0.43 65 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 2.96 +0.38 65 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.64 +0.34 65 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 2.36 +0.31 65 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 2.11 +0.28 65 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 1.89 +0.25 65 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.69 +0.23 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.51 +0.21 65 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.35 +0.19 65 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 1.20 +0.16 65 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 1.07 +0.14 65 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.96 +0.13 65 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.86 +0.12 65 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.76 +0.10 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.68 +0.09 65 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.61 +0.09 65 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.54 +0.07 65 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.49 +0.07 65 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.43 +0.06 65 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.39 +0.06 65 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.35 +0.05 65 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.31 +0.05 65 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.28 +0.04 65 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.25 +0.04 65 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.22 +0.03 65 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.20 +0.03 65 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.18 +0.03 65 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.16 +0.03 65 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.14 +0.02 65 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.13 +0.02 65 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 119.26 +6.71 52 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 115.46 +6.61 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 111.74 +6.51 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 108.09 +6.41 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 104.51 +6.29 55 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 97.59 +6.07 56 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 90.98 +5.83 57 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 84.69 +5.59 58 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 78.72 +5.35 58 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 73.06 +5.09 59 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 67.73 +4.85 59 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 62.70 +2.81 59 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 57.97 +4.36 59 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 53.54 +4.12 60 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 49.39 +3.88 60 0 45 0
29OCT26 410.00 C 37.77 37.77 37.77 45.52 +3.65 60 1 23 0
29OCT26 420.00 C 35.63 35.63 35.63 41.91 +3.43 60 15 15 +15
29OCT26 430.00 C 0.00 0.00 0.00 38.55 +3.22 60 0 15 0
29OCT26 440.00 C 0.00 0.00 0.00 35.43 +3.01 60 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 32.53 +2.81 60 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 29.85 +2.62 60 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 27.37 +2.44 60 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 25.08 +2.27 61 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 22.97 +2.12 61 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 21.02 +1.96 61 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 120.71 +6.37 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 117.08 +6.38 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 113.45 +6.17 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 109.84 +5.91 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 106.42 +5.84 53 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 99.85 +5.77 54 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 93.33 +5.25 54 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 87.49 +5.22 55 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 81.70 +4.94 55 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 76.27 +4.64 56 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 71.28 +4.47 56 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 66.32 +4.16 56 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 61.86 +3.90 56 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 57.69 +2.08 57 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 55.27 +5.26 58 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 49.85 +3.21 57 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 46.47 +3.08 57 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 43.18 +3.05 57 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 39.98 +2.64 57 0 345 0
30DEC26 450.00 C 0.00 0.00 0.00 37.26 +2.48 57 0 30 0
30DEC26 460.00 C 0.00 0.00 0.00 34.66 +2.44 57 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 32.14 +2.43 57 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 29.71 +1.95 57 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 27.68 +1.87 57 0 62 0
30DEC26 500.00 C 0.00 0.00 0.00 25.77 +1.91 57 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 23.85 +1.86 58 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 21.99 +1.44 58 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 20.52 +1.41 58 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 19.11 +1.44 58 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 17.69 +1.40 58 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 16.28 +1.13 58 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 15.15 +1.03 58 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 14.14 +1.04 58 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 13.13 +1.02 58 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 12.12 +1.00 58 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 11.11 +0.71 58 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 10.42 +0.73 58 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 9.72 +0.72 58 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 9.02 +0.70 58 0 93 0
30DEC26 650.00 C 7.50 7.50 7.50 8.32 +0.45 58 1 76 0
30DEC26 660.00 C 0.00 0.00 0.00 7.83 +0.48 58 0 93 0
30DEC26 670.00 C 0.00 0.00 0.00 7.38 +0.52 58 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 6.88 +0.49 58 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.40 +0.48 58 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 5.92 +0.47 58 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 5.45 +0.44 58 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 5.18 +0.48 59 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.72 +0.19 58 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.41 +0.32 58 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 4.10 +0.31 58 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 3.79 +0.30 58 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.49 +0.29 58 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.21 +0.20 58 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.02 +0.20 58 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.83 +0.19 58 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.64 +0.19 58 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.45 +0.19 58 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.26 +0.19 58 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.07 +0.14 58 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.93 +0.12 58 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.81 +0.11 58 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.70 +0.11 58 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.59 +0.12 58 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.47 +0.11 58 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.36 +0.11 58 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.25 +0.09 58 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.16 +0.07 58 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.09 +0.06 58 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 1.03 +0.07 58 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 126.10 +6.88 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.82 +6.75 53 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 119.69 +6.76 54 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 116.56 +6.76 54 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 113.42 +6.76 54 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 107.34 +6.28 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 101.91 +6.30 55 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 96.47 +6.27 55 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 91.18 +5.74 55 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 86.59 +5.75 56 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 81.99 +5.67 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 77.54 +5.47 56 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 73.42 +5.14 56 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 69.65 +5.08 56 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 65.97 +5.08 56 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 62.30 +4.76 57 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 59.00 +4.45 57 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 56.03 +4.44 57 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 53.08 +4.45 57 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 50.13 +4.28 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 47.33 +3.78 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 45.03 +3.79 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 42.72 +3.79 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 40.42 +3.79 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 38.13 +2.37 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 36.08 +2.12 57 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 34.34 +2.19 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 32.60 +2.24 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 30.86 +2.30 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 29.12 +2.11 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 27.46 +1.78 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 26.17 +1.81 57 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 25.67 +2.63 58 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 23.62 +1.90 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 23.03 +2.63 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 21.72 +2.32 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 20.52 +2.06 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 19.58 +2.06 58 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 18.64 +2.06 58 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 17.70 +2.06 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 16.26 +1.56 58 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 15.83 +1.90 58 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 14.89 +1.61 58 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 14.20 +1.57 58 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 13.55 +1.56 58 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 12.91 +1.57 58 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 12.26 +1.57 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 11.62 +1.58 58 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 10.97 +1.42 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 10.33 +1.22 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 9.84 +1.16 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 9.41 +1.16 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 8.98 +1.16 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 8.55 +1.16 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 8.12 +1.16 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 7.92 +1.38 58 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 133.20 +6.18 54 0 25 0
29JUN27 285.00 C 0.00 0.00 0.00 130.25 +6.18 54 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 127.30 +6.18 54 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 124.35 +5.89 54 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 121.57 +5.67 55 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 116.46 +5.63 55 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 111.38 +5.63 55 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 106.31 +5.32 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 101.75 +5.02 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 97.48 +5.01 56 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 93.24 +4.98 56 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 89.02 +4.75 56 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 85.16 +4.38 56 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 81.67 +4.36 56 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 78.20 +4.35 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 74.73 +4.35 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 71.26 +3.80 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 68.40 +3.72 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 65.62 +3.72 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 62.84 +3.71 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 60.06 +3.71 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 57.28 +3.27 57 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 54.94 +3.09 57 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 52.78 +3.09 57 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 50.61 +3.08 57 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 48.45 +3.08 57 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 46.28 +3.07 57 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 44.12 +2.55 57 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 42.44 +2.50 57 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 40.80 +2.49 57 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 39.16 +2.49 57 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 37.53 +2.49 57 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 35.89 +2.48 57 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 34.26 +2.23 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 32.79 +1.96 57 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 31.60 +1.96 57 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 30.40 +1.96 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 29.20 +1.11 58 0 0 0
TOTAL CALL 937 31,883 +358
10JUL26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
10JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
10JUL26 340.00 P 0.06 0.06 0.06 0.00 -0.03 0 30 72 0
10JUL26 350.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 47 0
10JUL26 360.00 P 0.00 0.00 0.00 0.00 -0.78 0 0 46 0
10JUL26 370.00 P 1.20 1.20 0.31 0.00 -2.45 0 7 25 -7
10JUL26 380.00 P 0.79 0.79 0.79 0.00 -5.91 0 1 47 0
10JUL26 390.00 P 3.68 4.08 2.00 0.00 -11.58 0 57 68 +49
10JUL26 400.00 P 0.00 0.00 0.00 8.80 -10.51 0 0 0 -3
10JUL26 410.00 P 0.00 0.00 0.00 18.80 -8.78 0 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 28.80 -8.35 0 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 38.80 -8.23 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 48.80 -8.20 0 0 0 -2
10JUL26 450.00 P 0.00 0.00 0.00 58.80 -8.20 0 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 68.80 -8.20 0 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 78.80 -8.83 0 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 88.80 -8.20 0 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 98.80 -8.83 0 0 0 0
10JUL26 500.00 P 0.00 0.00 0.00 108.80 -8.20 0 0 0 0
17JUL26 295.00 P 0.00 0.00 0.00 0.02 -0.08 71 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.03 -0.13 70 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.10 -0.28 71 0 7 0
17JUL26 320.00 P 0.00 0.00 0.00 0.26 -0.55 71 0 4 0
17JUL26 330.00 P 2.40 2.40 2.40 0.60 -0.97 71 1 18 +1
17JUL26 340.00 P 0.00 0.00 0.00 1.24 -1.59 71 0 10 0
17JUL26 350.00 P 5.50 6.00 3.33 2.37 -2.31 71 16 16 +16
17JUL26 360.00 P 0.00 0.00 0.00 4.15 -3.22 71 0 10 0
17JUL26 370.00 P 8.71 8.71 7.60 6.76 -4.23 71 2 10 +2
17JUL26 380.00 P 0.00 0.00 0.00 10.39 -5.16 72 0 40 0
17JUL26 390.00 P 0.00 0.00 0.00 15.02 -6.05 72 0 37 0
17JUL26 400.00 P 23.20 23.20 23.20 20.74 -6.77 73 15 15 +15
17JUL26 410.00 P 0.00 0.00 0.00 27.51 -6.34 74 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 34.11 -7.59 70 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 42.22 -7.90 70 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 50.89 -9.88 70 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 60.04 -10.23 70 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 69.49 -10.56 70 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 81.53 -8.48 103 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 91.63 -8.47 112 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 101.41 -8.88 118 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 111.20 -9.33 124 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.36 -0.24 69 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.48 -0.29 68 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.65 -0.39 68 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.86 -0.47 68 0 16 0
30JUL26 300.00 P 0.00 0.00 0.00 1.12 -0.60 68 0 59 0
30JUL26 310.00 P 0.00 0.00 0.00 1.84 -0.87 69 0 514 0
30JUL26 320.00 P 4.00 4.00 3.76 2.88 -1.21 69 20 172 +15
30JUL26 330.00 P 5.72 5.72 5.72 4.33 -1.60 69 1 135 +1
30JUL26 340.00 P 9.00 9.00 9.00 6.25 -2.05 69 5 808 0
30JUL26 350.00 P 0.00 0.00 0.00 8.72 -2.54 69 0 125 0
30JUL26 360.00 P 15.00 15.00 15.00 11.79 -3.02 69 1 151 0
30JUL26 370.00 P 0.00 0.00 0.00 15.47 -3.56 69 0 172 0
30JUL26 380.00 P 21.60 21.60 21.60 19.78 -4.24 70 2 249 -2
30JUL26 390.00 P 27.25 27.36 27.25 24.81 -4.82 70 31 249 -16
30JUL26 400.00 P 31.75 33.30 31.75 30.56 -5.26 71 61 350 0
30JUL26 410.00 P 0.00 0.00 0.00 35.81 -5.49 68 0 171 0
30JUL26 420.00 P 0.00 0.00 0.00 42.46 -6.00 68 0 203 0
30JUL26 430.00 P 0.00 0.00 0.00 49.62 -6.47 68 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 57.37 -8.62 68 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 67.43 -4.99 75 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 76.06 -7.53 77 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 85.13 -7.66 79 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 94.41 -7.82 82 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 103.87 -8.02 84 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 113.59 -8.07 88 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 123.41 -8.19 92 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 133.35 -8.03 96 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 143.40 -7.70 101 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 153.51 -7.42 106 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 163.69 -8.39 111 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 173.91 -6.71 116 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 183.87 -6.63 120 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 193.73 -9.18 124 0 76 0
30JUL26 590.00 P 0.00 0.00 0.00 203.62 -6.67 127 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 213.61 -6.96 131 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 223.44 -7.05 133 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 233.49 -7.16 137 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 243.46 -6.98 140 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 253.21 -7.37 141 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 263.27 -7.12 145 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 273.26 -7.11 148 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 283.25 -7.11 151 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 293.24 -7.50 154 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 303.12 -7.21 157 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 313.21 -7.55 160 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 323.09 -7.20 162 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 333.18 -7.10 166 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 343.17 -7.54 169 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 353.15 -7.55 171 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 363.44 -7.16 176 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 373.00 -7.66 176 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 3.58 -0.63 69 0 153 0
28AUG26 285.00 P 0.00 0.00 0.00 4.19 -0.72 69 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 4.84 -0.90 69 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 5.66 -0.91 69 0 38 0
28AUG26 300.00 P 0.00 0.00 0.00 6.49 -1.04 69 0 80 0
28AUG26 310.00 P 0.00 0.00 0.00 8.49 -1.25 69 0 80 0
28AUG26 320.00 P 0.00 0.00 0.00 10.72 -1.69 69 0 143 0
28AUG26 330.00 P 0.00 0.00 0.00 13.58 -1.75 69 0 64 0
28AUG26 340.00 P 19.77 19.77 19.77 16.71 -2.20 69 1 163 +1
28AUG26 350.00 P 0.00 0.00 0.00 20.30 -2.50 70 0 146 0
28AUG26 360.00 P 0.00 0.00 0.00 24.39 -2.77 70 0 107 0
28AUG26 370.00 P 31.64 31.64 31.64 28.76 -3.26 70 1 124 -1
28AUG26 380.00 P 0.00 0.00 0.00 33.79 -3.41 70 0 141 0
28AUG26 390.00 P 0.00 0.00 0.00 38.98 -3.99 70 0 114 0
28AUG26 400.00 P 48.97 48.97 48.97 44.89 -4.08 71 1 15,162 +1
28AUG26 410.00 P 0.00 0.00 0.00 50.90 -4.64 71 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 57.57 -4.76 71 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 64.36 -5.22 72 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 71.68 -5.41 72 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 79.19 -5.70 73 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 87.02 -6.02 74 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 95.17 -6.11 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 103.41 -6.56 75 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 112.11 -6.57 76 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 120.82 -6.89 77 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 129.82 -7.04 78 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 138.97 -7.12 79 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 148.16 -7.43 81 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 157.66 -7.45 82 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 167.18 -7.59 84 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 176.79 -7.76 86 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 186.57 -7.78 88 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 196.37 -7.90 90 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 206.25 -8.01 92 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 216.23 -8.04 95 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 226.23 -8.13 97 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 236.29 -8.20 100 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 246.42 -8.22 103 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 256.56 -8.29 105 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 266.74 -8.34 108 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 276.96 -8.37 111 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 287.21 -8.40 114 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 297.47 -8.44 117 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 7.03 -0.78 65 0 6 0
29SEP26 285.00 P 0.00 0.00 0.00 7.88 -0.99 65 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 8.61 -1.36 65 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 9.71 -1.70 65 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 11.14 -1.48 66 0 50 0
29SEP26 310.00 P 0.00 0.00 0.00 13.68 -1.87 66 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 16.61 -2.02 66 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 19.89 -2.40 66 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 23.55 -2.55 66 0 64 0
29SEP26 350.00 P 0.00 0.00 0.00 27.54 -3.01 66 0 58 0
29SEP26 360.00 P 0.00 0.00 0.00 31.99 -3.03 66 0 70 0
29SEP26 370.00 P 0.00 0.00 0.00 36.63 -3.66 66 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 41.89 -3.68 66 0 86 0
29SEP26 390.00 P 0.00 0.00 0.00 47.17 -4.25 67 0 63 0
29SEP26 400.00 P 0.00 0.00 0.00 53.16 -4.35 67 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 59.25 -4.57 67 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 65.66 -5.02 67 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 72.52 -5.03 68 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 79.40 -5.50 68 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 86.81 -5.67 68 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 94.39 -5.69 69 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 102.00 -6.22 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 110.18 -6.26 70 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 118.40 -6.29 70 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 126.65 -6.75 71 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 135.38 -6.78 72 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 144.14 -6.81 72 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 152.92 -7.15 73 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 162.04 -7.23 74 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 171.24 -7.25 75 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 180.46 -7.42 76 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 189.83 -7.59 77 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 199.38 -7.61 78 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 208.94 -7.65 79 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 218.53 -7.85 81 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 228.31 -7.89 82 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 238.14 -7.91 84 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 247.98 -7.96 85 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 257.86 -8.10 87 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 267.87 -8.12 89 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 277.89 -8.15 91 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 287.94 -8.18 93 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 298.01 -8.27 95 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 308.17 -8.29 97 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 318.34 -8.31 99 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 328.53 -8.35 101 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 338.75 -8.38 103 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 349.00 -8.41 105 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 359.26 -8.45 107 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 369.56 -8.45 109 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 379.86 -8.45 111 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 390.16 -8.45 114 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 400.46 -8.45 116 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 410.76 -8.45 118 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 421.06 -8.28 120 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 431.36 -8.45 122 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 441.66 -7.40 124 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 451.96 -6.77 126 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 462.23 -7.18 128 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 472.56 -6.67 130 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 482.20 -9.11 131 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 490.91 -7.34 129 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 502.09 -5.88 133 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 512.00 -6.00 134 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 522.50 -5.50 136 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 532.50 -6.00 137 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 542.00 -7.50 138 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 552.00 -7.50 139 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 561.50 -7.50 139 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 9.52 -1.38 62 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 10.67 -1.39 62 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 11.83 -1.39 62 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 12.98 -1.68 62 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 14.30 -1.85 62 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 17.27 -1.85 62 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 20.35 -2.38 62 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 24.05 -2.39 63 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 27.76 -2.91 63 0 0 0
29OCT26 350.00 P 39.32 39.32 39.32 32.17 -3.00 63 7 8 +7
29OCT26 360.00 P 0.00 0.00 0.00 36.67 -3.22 63 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 41.56 -3.65 63 0 173 0
29OCT26 380.00 P 57.75 57.75 55.29 46.87 -3.67 63 30 87 +15
29OCT26 390.00 P 64.92 64.92 61.12 52.20 -4.24 63 66 105 +45
29OCT26 400.00 P 0.00 0.00 0.00 58.24 -4.33 64 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 64.37 -4.36 64 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 70.61 -5.00 64 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 77.50 -5.02 64 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 84.41 -5.08 64 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 91.45 -5.65 65 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 99.06 -5.66 65 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 106.68 -5.70 65 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 114.34 -6.22 66 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 122.56 -6.26 66 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 130.81 -6.28 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 17.39 -2.00 59 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 18.91 -2.01 59 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 20.43 -2.26 59 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 22.03 -2.55 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 23.91 -2.56 59 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 27.69 -2.58 59 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 31.57 -3.18 59 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 36.13 -3.20 60 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 40.70 -3.40 60 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 45.63 -3.86 60 0 173 0
30DEC26 360.00 P 60.60 60.60 60.60 51.00 -3.88 60 15 124 +15
30DEC26 370.00 P 0.00 0.00 0.00 56.39 -4.17 60 0 15 0
30DEC26 380.00 P 0.00 0.00 0.00 62.19 -4.55 60 0 72 0
30DEC26 390.00 P 0.00 0.00 0.00 68.37 -4.57 60 0 101 0
30DEC26 400.00 P 0.00 0.00 0.00 74.56 -4.74 60 0 164 0
30DEC26 410.00 P 0.00 0.00 0.00 81.02 -5.22 61 0 61 0
30DEC26 420.00 P 0.00 0.00 0.00 87.96 -5.23 61 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 94.90 -5.26 61 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 101.87 -5.79 61 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 109.45 -5.85 62 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 117.07 -5.88 62 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 124.72 -5.95 62 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 132.50 -6.41 62 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 140.73 -6.42 63 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 148.97 -6.44 63 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 157.22 -6.50 63 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 165.57 -6.90 64 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 174.31 -6.91 64 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 183.06 -6.92 65 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 191.81 -6.94 65 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 200.59 -7.21 65 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 209.67 -7.29 66 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 218.82 -7.31 67 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 227.98 -7.32 67 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 237.15 -7.34 68 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 246.36 -7.60 68 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 255.83 -7.61 69 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 265.31 -7.61 70 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 274.79 -7.62 71 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 284.28 -7.63 71 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 293.78 -7.81 72 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 303.47 -7.84 73 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 313.18 -7.85 74 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 322.90 -7.85 75 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 332.62 -7.85 76 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 342.35 -7.90 77 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 352.14 -7.99 78 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 362.02 -8.00 79 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 371.90 -8.00 80 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 381.79 -8.00 80 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 391.68 -8.01 81 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 401.58 -8.03 82 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 411.50 -8.11 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 421.50 -8.11 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 431.50 -8.11 86 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 441.51 -8.10 87 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 451.51 -8.11 88 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 461.52 -8.10 89 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 471.53 -8.15 90 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 481.59 -8.16 91 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 491.66 -8.17 92 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 501.74 -7.76 93 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 511.82 -7.68 94 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 521.00 -7.50 94 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 531.00 -7.50 95 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 541.00 -7.50 96 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 551.00 -7.50 97 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 561.00 -7.50 98 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 570.00 -7.50 97 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 26.10 -1.45 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 28.05 -1.45 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 30.00 -1.45 59 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 31.96 -1.45 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 33.92 -1.46 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 38.07 -1.93 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 42.77 -1.93 59 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 47.49 -1.93 59 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 52.28 -2.49 59 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 57.80 -2.48 60 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 63.32 -2.49 60 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 68.86 -2.77 60 0 60 0
30MAR27 380.00 P 0.00 0.00 0.00 74.82 -3.11 60 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 81.14 -3.12 60 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 87.47 -3.13 60 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 93.82 -3.52 60 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 100.62 -3.78 60 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 107.69 -3.79 61 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 114.77 -3.81 61 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 121.88 -4.03 61 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 129.18 -4.47 61 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 136.93 -4.48 61 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 144.69 -4.50 62 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 152.47 -4.52 62 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 160.28 -4.89 62 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 168.35 -5.16 62 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 176.70 -5.17 63 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 185.06 -5.19 63 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 193.44 -5.21 63 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 201.83 -5.47 63 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 210.33 -5.81 63 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 219.18 -5.82 64 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 228.03 -5.83 64 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 236.90 -5.85 65 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 245.78 -5.88 65 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 254.67 -6.19 65 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 263.71 -6.40 66 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 272.95 -6.41 66 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 282.20 -6.43 67 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 291.46 -6.45 67 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 300.74 -6.47 68 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 310.03 -6.64 68 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 319.34 -6.88 69 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 328.86 -6.92 69 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 338.41 -6.93 70 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 347.97 -6.95 70 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 357.54 -6.96 71 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 367.12 -6.98 71 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 376.71 -7.12 72 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 386.31 -7.30 72 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 396.05 -7.34 73 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 405.82 -7.36 74 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 415.61 -7.36 75 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 425.39 -7.38 75 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 435.19 -7.39 76 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 444.99 -7.42 77 0 0 0
29JUN27 280.00 P 42.88 42.88 42.88 34.35 -1.99 59 5 6 +5
29JUN27 285.00 P 0.00 0.00 0.00 36.36 -2.00 59 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 38.38 -2.02 59 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 40.40 -2.38 59 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 42.64 -2.54 59 0 1 0
29JUN27 310.00 P 0.00 0.00 0.00 47.46 -2.55 59 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 52.28 -2.58 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 57.14 -2.88 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 62.48 -3.17 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 68.11 -3.19 60 0 4 0
29JUN27 360.00 P 86.15 86.15 86.15 73.76 -3.21 60 4 0 -4
29JUN27 370.00 P 0.00 0.00 0.00 79.43 -3.50 60 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 85.51 -3.84 60 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 91.94 -3.86 60 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 98.38 -3.88 60 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 104.84 -3.92 60 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 111.34 -4.47 60 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 118.45 -4.54 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 125.63 -4.56 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 132.82 -4.59 61 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 140.04 -4.62 61 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 147.29 -5.07 61 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 155.00 -5.21 61 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 162.84 -5.24 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 170.71 -5.26 62 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 178.59 -5.29 62 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 186.50 -5.35 62 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 194.45 -5.83 62 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 202.85 -5.87 63 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 211.29 -5.89 63 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 219.74 -5.92 63 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 228.21 -5.94 63 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 236.70 -5.98 63 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 245.22 -6.24 64 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 253.93 -6.45 64 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 262.85 -6.47 64 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 271.78 -6.49 65 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 280.73 -6.51 65 0 0 0
TOTAL PUT 380 46,650 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 47.42
10JUL26 37.00 C 0.00 0.00 0.00 10.42 +0.56 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 9.42 +0.66 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 8.42 +0.66 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 7.42 +0.66 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 6.42 +0.66 0 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 5.42 +0.66 0 0 0 -4
10JUL26 43.00 C 0.00 0.00 0.00 4.42 +0.65 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 3.42 +0.64 0 0 0 -5
10JUL26 45.00 C 0.00 0.00 0.00 2.42 +0.55 0 0 0 -132
10JUL26 46.00 C 0.80 1.98 0.80 1.42 +0.40 0 14 0 -183
10JUL26 47.00 C 0.37 1.22 0.26 0.42 -0.07 0 159 0 -467
10JUL26 48.00 C 0.15 0.40 0.14 0.00 -0.18 0 1,314 599 +370
10JUL26 49.00 C 0.03 0.03 0.03 0.00 -0.05 0 5 259 0
10JUL26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
10JUL26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
10JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 10.44 +0.58 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 9.44 +0.39 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 8.45 +0.65 57 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 7.67 +0.85 91 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 6.47 +0.61 52 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 5.50 +0.57 51 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 4.57 +0.51 51 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 3.70 +0.45 52 0 0 0
17JUL26 45.00 C 3.58 3.58 2.80 2.90 +0.40 52 120 0 0
17JUL26 46.00 C 2.46 2.46 2.46 2.19 +0.32 52 15 21 0
17JUL26 47.00 C 1.98 1.98 1.98 1.57 +0.20 51 10 61 0
17JUL26 48.00 C 1.03 1.03 1.03 1.11 +0.12 51 100 126 +100
17JUL26 49.00 C 0.62 0.76 0.62 0.77 +0.08 53 68 73 +22
17JUL26 50.00 C 0.53 0.73 0.53 0.50 +0.04 53 46 158 +28
17JUL26 52.50 C 0.24 0.24 0.24 0.14 0.00 52 16 116 +16
17JUL26 55.00 C 0.08 0.08 0.08 0.03 -0.01 52 150 495 +150
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.61 +0.63 64 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 9.78 +0.63 71 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.85 +0.84 68 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.90 +0.79 64 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.98 +0.73 60 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.92 +0.48 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.12 +0.44 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.37 +0.39 51 0 55 0
30JUL26 45.00 C 0.00 0.00 0.00 3.69 +0.35 51 0 318 0
30JUL26 46.00 C 2.72 3.45 2.72 3.08 +0.33 51 71 850 +15
30JUL26 47.00 C 0.00 0.00 0.00 2.49 +0.23 50 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 2.05 +0.22 51 0 747 0
30JUL26 49.00 C 1.64 1.64 1.64 1.69 +0.20 52 2 503 +2
30JUL26 50.00 C 1.00 1.71 1.00 1.34 +0.14 52 279 602 +198
30JUL26 52.50 C 0.80 1.02 0.80 0.71 +0.06 52 315 1,024 +49
30JUL26 55.00 C 0.54 0.62 0.51 0.35 +0.03 52 118 1,532 +102
30JUL26 57.50 C 0.21 0.36 0.21 0.16 +0.01 52 172 748 -30
30JUL26 60.00 C 0.21 0.21 0.21 0.07 0.00 52 15 1,575 -15
30JUL26 62.50 C 0.00 0.00 0.00 0.03 0.00 52 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 71 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 0.00 100 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 110 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 11.26 +0.50 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.46 +0.71 64 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.62 +0.55 62 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.80 +0.74 61 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.97 +0.64 59 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.29 +0.64 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.60 +0.59 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.95 +0.55 58 0 0 0
28AUG26 45.00 C 4.57 4.57 4.57 5.04 +0.20 53 15 295 0
28AUG26 46.00 C 4.07 4.07 4.07 4.63 +0.34 55 15 208 0
28AUG26 47.00 C 4.32 4.32 4.32 4.12 +0.28 55 54 487 +54
28AUG26 48.00 C 0.00 0.00 0.00 3.68 +0.28 55 0 140 0
28AUG26 49.00 C 3.12 3.54 3.12 3.27 +0.23 55 346 504 +131
28AUG26 50.00 C 2.50 3.32 2.50 2.90 +0.18 56 20 183 +18
28AUG26 52.50 C 1.99 2.37 1.99 2.13 +0.16 56 213 596 +201
28AUG26 55.00 C 0.00 0.00 0.00 1.51 +0.12 56 0 522 0
28AUG26 57.50 C 1.36 1.36 1.30 1.05 +0.08 56 35 499 0
28AUG26 60.00 C 0.96 0.96 0.96 0.72 +0.06 56 75 761 -65
28AUG26 62.50 C 0.00 0.00 0.00 0.48 +0.03 56 0 499 0
28AUG26 65.00 C 0.54 0.54 0.54 0.32 +0.02 56 15 1,032 +15
28AUG26 67.50 C 0.00 0.00 0.00 0.21 +0.01 55 0 380 0
28AUG26 70.00 C 0.32 0.32 0.32 0.14 +0.01 56 33 472 -33
28AUG26 72.50 C 0.00 0.00 0.00 0.09 0.00 56 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 0.00 56 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 0.00 56 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 0.00 57 0 269 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 0.00 57 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 288 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 11.90 +0.55 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.08 +0.58 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.31 +0.50 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.56 +0.57 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.85 +0.69 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.94 +0.41 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.53 +0.60 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.87 +0.51 56 0 0 0
29SEP26 45.00 C 6.29 6.29 6.26 6.27 +0.44 55 58 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.67 +0.33 54 0 181 0
29SEP26 47.00 C 5.19 5.49 5.19 5.18 +0.31 54 30 639 +30
29SEP26 48.00 C 5.03 5.03 5.03 4.72 +0.27 54 15 447 +15
29SEP26 49.00 C 0.00 0.00 0.00 4.32 +0.27 54 0 309 0
29SEP26 50.00 C 3.83 4.22 3.83 3.94 +0.24 54 44 336 +22
29SEP26 52.50 C 3.38 3.52 3.38 3.13 +0.20 55 10 351 0
29SEP26 55.00 C 2.44 2.44 2.44 2.42 +0.14 55 15 406 -15
29SEP26 57.50 C 0.00 0.00 0.00 1.86 +0.11 55 0 3,452 0
29SEP26 60.00 C 0.00 0.00 0.00 1.41 +0.08 54 0 871 0
29SEP26 62.50 C 0.00 0.00 0.00 1.07 +0.07 54 0 804 0
29SEP26 65.00 C 0.00 0.00 0.00 0.80 +0.05 54 0 1,135 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 +0.04 54 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 +0.02 54 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 +0.02 54 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 +0.01 54 0 1,308 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 +0.01 54 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 0.00 54 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 0.00 54 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 54 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 55 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 0.00 55 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 0.00 54 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 690 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 12.42 +0.55 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.52 +0.40 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.80 +0.40 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.07 +0.39 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.54 +0.55 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.85 +0.50 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.24 +0.63 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.66 +0.59 55 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.13 +0.57 55 0 0 0
29OCT26 46.00 C 6.83 6.83 6.83 6.44 +0.38 53 15 265 +15
29OCT26 47.00 C 0.00 0.00 0.00 5.96 +0.36 53 0 60 0
29OCT26 48.00 C 0.00 0.00 0.00 5.52 +0.31 53 0 326 0
29OCT26 49.00 C 0.00 0.00 0.00 5.10 +0.32 53 0 60 0
29OCT26 50.00 C 0.00 0.00 0.00 4.71 +0.26 53 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 3.88 +0.23 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 3.19 +0.22 54 0 315 0
29OCT26 57.50 C 0.00 0.00 0.00 2.58 +0.19 54 0 360 0
29OCT26 60.00 C 0.00 0.00 0.00 2.06 +0.15 54 0 151 0
29OCT26 62.50 C 0.00 0.00 0.00 1.65 +0.13 54 0 65 0
29OCT26 65.00 C 0.00 0.00 0.00 1.31 +0.11 54 0 90 0
29OCT26 67.50 C 0.00 0.00 0.00 1.04 +0.09 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.82 +0.07 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.43 +0.54 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.81 +0.54 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.14 +0.52 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.22 +0.24 54 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.84 +0.46 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.24 +0.46 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.67 +0.44 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.13 +0.43 55 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.46 +0.46 54 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 7.93 +0.38 54 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.47 +0.37 54 0 270 0
30DEC26 48.00 C 0.00 0.00 0.00 7.04 +0.35 54 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.62 +0.33 53 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 6.24 +0.32 54 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 5.37 +0.28 54 0 0 0
30DEC26 55.00 C 4.69 4.69 4.69 4.57 +0.19 54 30 606 +30
30DEC26 57.50 C 0.00 0.00 0.00 3.99 +0.23 54 0 464 0
30DEC26 60.00 C 0.00 0.00 0.00 3.42 +0.22 54 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 2.91 +0.20 54 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.47 +0.17 54 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.10 +0.16 54 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.78 +0.14 54 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.50 +0.11 54 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.24 +0.07 54 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.08 +0.09 54 0 232 0
30DEC26 80.00 C 0.00 0.00 0.00 0.91 +0.08 54 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.77 +0.09 54 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.63 +0.04 53 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.55 +0.05 54 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 +0.05 54 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 +0.03 54 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 +0.03 54 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 +0.03 54 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 +0.02 54 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 14.74 +0.65 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.10 +0.52 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.40 +0.41 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.88 +0.62 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.28 +0.58 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.73 +0.58 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.20 +0.57 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.69 +0.56 54 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.64 +0.11 51 0 205 0
30MAR27 46.00 C 9.91 9.91 9.91 9.57 +0.41 53 15 45 +15
30MAR27 47.00 C 0.00 0.00 0.00 9.13 +0.40 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.70 +0.38 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.29 +0.36 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.91 +0.35 53 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.02 +0.32 53 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.25 +0.29 53 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.56 +0.26 53 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.96 +0.29 53 0 88 0
30MAR27 62.50 C 0.00 0.00 0.00 4.39 +0.23 53 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.88 +0.21 53 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.43 +0.19 53 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 3.03 +0.17 53 0 185 0
30MAR27 72.50 C 0.00 0.00 0.00 2.68 +0.15 53 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.37 +0.14 53 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.10 +0.13 53 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.85 +0.11 53 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.64 +0.15 53 0 279 0
30MAR27 85.00 C 0.00 0.00 0.00 1.45 +0.09 53 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.29 +0.09 53 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.14 +0.08 53 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 1.01 +0.07 53 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.89 +0.08 53 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.79 +0.07 53 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.70 +0.05 53 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 15.41 +0.49 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.83 +0.25 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.27 +0.27 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.78 +0.33 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.24 +0.33 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.71 +0.31 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.19 +0.31 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.76 +0.35 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.35 +0.50 53 0 15 0
29JUN27 46.00 C 11.32 11.32 11.32 11.01 +0.46 53 15 42 +15
29JUN27 47.00 C 0.00 0.00 0.00 10.58 +0.51 53 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.16 +0.41 53 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 9.76 +0.48 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.38 +0.47 53 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.49 +0.44 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.70 +0.42 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.99 +0.40 53 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.35 +0.28 53 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 5.77 +0.35 53 0 4 0
29JUN27 65.00 C 0.00 0.00 0.00 5.22 +0.22 53 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.73 +0.21 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.28 +0.19 53 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.88 +0.18 53 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.51 +0.16 53 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.18 +0.15 53 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.89 +0.14 53 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.62 +0.20 53 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.31 +0.12 52 0 93 0
TOTAL CALL 4,057 76,670 +664
10JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
10JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
10JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 47 0
10JUL26 45.00 P 0.08 0.08 0.08 0.00 -0.08 0 48 66 +39
10JUL26 46.00 P 0.27 0.27 0.13 0.00 -0.27 0 83 190 +28
10JUL26 47.00 P 0.22 0.22 0.06 0.00 -0.71 0 81 108 -9
10JUL26 48.00 P 0.80 0.80 0.30 0.58 -0.83 0 767 0 -195
10JUL26 49.00 P 0.00 0.00 0.00 1.58 -0.70 0 0 0 -63
10JUL26 50.00 P 0.00 0.00 0.00 2.58 -0.67 0 0 0 -75
10JUL26 52.50 P 0.00 0.00 0.00 5.08 -0.66 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 7.58 -0.66 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 10.08 -0.66 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 12.58 -0.66 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 15.08 -0.66 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 17.58 -0.66 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 20.08 -0.66 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 22.58 -0.66 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.05 53 0 30 0
17JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.08 53 0 0 0
17JUL26 43.00 P 0.32 0.32 0.32 0.14 -0.14 53 36 126 +36
17JUL26 44.00 P 0.42 0.42 0.26 0.26 -0.22 52 107 122 +106
17JUL26 45.00 P 0.39 0.43 0.39 0.47 -0.27 53 62 70 +51
17JUL26 46.00 P 1.05 1.05 0.75 0.75 -0.36 52 32 139 +13
17JUL26 47.00 P 1.10 1.10 1.10 1.18 -0.46 53 40 75 0
17JUL26 48.00 P 2.48 2.48 1.50 1.70 -0.53 53 75 35 -25
17JUL26 49.00 P 2.08 2.09 2.08 2.33 -0.55 53 30 17 +2
17JUL26 50.00 P 2.68 2.68 2.68 3.04 -0.62 52 15 20 +15
17JUL26 52.50 P 0.00 0.00 0.00 5.19 -0.66 52 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 7.59 -0.67 50 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 10.08 -0.66 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 12.58 -0.66 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 15.18 -0.56 111 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 17.68 -0.56 123 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 20.18 -0.56 135 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 22.68 -0.56 146 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.07 -0.04 52 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.12 -0.06 52 0 90 0
30JUL26 40.00 P 0.30 0.30 0.30 0.19 -0.10 52 30 197 0
30JUL26 41.00 P 0.42 0.42 0.40 0.29 -0.14 51 90 65 -15
30JUL26 42.00 P 0.67 0.67 0.67 0.44 -0.18 52 20 307 0
30JUL26 43.00 P 0.00 0.00 0.00 0.64 -0.23 52 0 583 0
30JUL26 44.00 P 0.83 0.85 0.83 0.89 -0.27 51 51 390 0
30JUL26 45.00 P 1.08 1.08 1.08 1.20 -0.32 51 1 273 0
30JUL26 46.00 P 0.00 0.00 0.00 1.59 -0.37 51 0 234 0
30JUL26 47.00 P 0.00 0.00 0.00 2.08 -0.40 52 8 285 0
30JUL26 48.00 P 0.00 0.00 0.00 2.63 -0.41 53 0 1,416 0
30JUL26 49.00 P 0.00 0.00 0.00 3.21 -0.55 52 0 328 0
30JUL26 50.00 P 3.60 3.60 3.60 3.81 -0.54 51 15 525 -15
30JUL26 52.50 P 0.00 0.00 0.00 5.70 -0.60 51 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 7.89 -0.60 53 0 1,008 0
30JUL26 57.50 P 0.00 0.00 0.00 10.18 -0.62 51 0 2,032 0
30JUL26 60.00 P 0.00 0.00 0.00 12.60 -0.66 51 0 1,312 0
30JUL26 62.50 P 14.50 14.50 14.50 15.18 -0.61 68 2 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 17.68 -0.56 76 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 20.18 -0.56 83 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 23.04 -0.20 116 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 25.19 -0.55 98 0 534 0
30JUL26 75.00 P 0.00 0.00 0.00 27.68 -0.56 103 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 30.18 -0.56 109 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 32.68 -0.56 115 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 35.19 -0.55 121 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 37.69 -0.55 127 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.19 -0.55 132 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 42.69 -0.55 137 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 45.18 -0.56 140 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 47.69 -0.55 147 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 50.19 -0.55 151 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 52.69 -0.55 155 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.45 -0.11 56 0 205 0
28AUG26 38.00 P 0.00 0.00 0.00 0.61 -0.11 56 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 0.79 -0.15 56 0 198 0
28AUG26 40.00 P 0.00 0.00 0.00 1.00 -0.18 56 0 247 0
28AUG26 41.00 P 1.14 1.14 1.14 1.25 -0.20 56 15 285 +15
28AUG26 42.00 P 1.63 1.63 1.40 1.52 -0.24 56 45 258 +30
28AUG26 43.00 P 1.69 1.69 1.69 1.83 -0.28 55 30 77 +30
28AUG26 44.00 P 2.33 2.33 2.02 2.20 -0.28 55 68 180 +15
28AUG26 45.00 P 0.00 0.00 0.00 2.61 -0.32 55 0 89 0
28AUG26 46.00 P 0.00 0.00 0.00 3.05 -0.33 55 0 256 0
28AUG26 47.00 P 0.00 0.00 0.00 3.55 -0.38 55 0 374 0
28AUG26 48.00 P 3.90 3.90 3.90 4.09 -0.39 55 15 265 +15
28AUG26 49.00 P 4.66 4.66 4.39 4.68 -0.45 55 90 370 +80
28AUG26 50.00 P 0.00 0.00 0.00 5.33 -0.45 56 0 240 0
28AUG26 52.50 P 0.00 0.00 0.00 6.96 -0.48 55 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 8.73 -0.56 53 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 10.77 -0.69 52 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 13.28 -0.38 59 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 15.22 -0.78 49 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 17.68 -0.79 52 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 20.18 -0.63 57 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 23.04 -0.22 77 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 25.19 -0.55 66 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 27.68 -0.56 70 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 30.18 -0.56 74 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 32.68 -0.56 78 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 35.19 -0.55 83 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.69 -0.55 86 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.19 -0.55 89 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.69 -0.55 93 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.18 -0.56 95 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.69 -0.55 99 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 50.19 -0.55 102 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.69 -0.55 105 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.92 -0.15 54 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.15 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 -0.19 54 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 -0.20 55 0 213 0
29SEP26 41.00 P 0.00 0.00 0.00 1.97 -0.21 55 0 117 0
29SEP26 42.00 P 2.58 2.58 2.58 2.31 -0.22 55 15 125 -9
29SEP26 43.00 P 2.98 2.98 2.98 2.67 -0.25 54 15 64 -15
29SEP26 44.00 P 3.41 3.41 3.41 3.07 -0.27 54 15 40 0
29SEP26 45.00 P 3.89 3.89 3.89 3.46 -0.34 54 15 111 +15
29SEP26 46.00 P 0.00 0.00 0.00 3.95 -0.34 54 0 395 0
29SEP26 47.00 P 0.00 0.00 0.00 4.49 -0.33 54 0 248 0
29SEP26 48.00 P 4.78 4.87 4.74 5.01 -0.34 54 50 183 +11
29SEP26 49.00 P 0.00 0.00 0.00 5.62 -0.33 54 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 6.23 -0.38 54 0 423 0
29SEP26 52.50 P 0.00 0.00 0.00 7.88 -0.38 55 0 762 0
29SEP26 55.00 P 0.00 0.00 0.00 9.39 -0.75 51 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 11.54 -0.60 53 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 13.87 -0.35 57 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 15.75 -0.66 52 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 17.95 -0.70 51 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 20.30 -0.65 51 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 23.04 -0.27 61 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 25.19 -0.64 54 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 27.68 -0.59 57 0 515 0
29SEP26 77.50 P 0.00 0.00 0.00 30.18 -0.57 61 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 32.68 -0.56 64 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 35.19 -0.55 67 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 37.69 -0.55 70 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 40.19 -0.55 73 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 42.69 -0.55 76 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.18 -0.56 78 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.72 -0.52 83 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 50.19 -0.55 84 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.69 -0.55 86 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.08 -0.66 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.58 -0.66 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.19 -0.55 93 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.69 -0.55 95 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.08 -0.66 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.69 -0.55 99 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.08 -0.66 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.58 -0.66 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.08 -0.66 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.58 -0.66 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.21 -0.53 110 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.35 -0.12 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.61 -0.15 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.90 -0.15 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.21 -0.19 54 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.53 -0.23 54 0 200 0
29OCT26 42.00 P 0.00 0.00 0.00 2.89 -0.21 54 0 217 0
29OCT26 43.00 P 0.00 0.00 0.00 3.28 -0.26 53 0 200 0
29OCT26 44.00 P 0.00 0.00 0.00 3.70 -0.28 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.15 -0.27 53 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.64 -0.29 53 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 5.16 -0.31 53 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.71 -0.33 53 0 45 0
29OCT26 49.00 P 0.00 0.00 0.00 6.29 -0.32 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.88 -0.37 53 0 65 0
29OCT26 52.50 P 0.00 0.00 0.00 8.54 -0.40 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.19 -0.50 52 0 0 0
29OCT26 57.50 P 12.15 12.15 11.85 12.29 -0.36 55 45 118 +45
29OCT26 60.00 P 0.00 0.00 0.00 14.11 -0.59 53 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.23 -0.56 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.54 -0.41 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.78 -0.44 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.04 -0.47 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.26 -0.12 54 0 5 0
30DEC26 38.00 P 2.74 2.78 2.53 2.57 -0.15 54 750 765 +735
30DEC26 39.00 P 3.07 3.07 2.84 2.91 -0.14 54 1,050 1,075 +997
30DEC26 40.00 P 3.19 3.19 3.19 3.26 -0.15 54 150 180 +150
30DEC26 41.00 P 0.00 0.00 0.00 3.63 -0.17 54 0 20 0
30DEC26 42.00 P 4.22 4.22 4.22 4.03 -0.23 54 150 178 +118
30DEC26 43.00 P 4.64 4.64 4.64 4.46 -0.24 54 150 557 +100
30DEC26 44.00 P 0.00 0.00 0.00 4.91 -0.26 54 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.39 -0.23 53 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.90 -0.25 53 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 6.42 -0.28 53 0 282 0
30DEC26 48.00 P 0.00 0.00 0.00 7.03 -0.24 54 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 7.57 -0.30 53 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 8.18 -0.32 53 0 1,295 0
30DEC26 52.50 P 0.00 0.00 0.00 9.81 -0.35 54 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 11.55 -0.26 54 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.29 -0.43 53 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.21 -0.45 53 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 17.20 -0.46 53 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.25 -0.52 53 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.38 -0.55 53 0 695 0
30DEC26 70.00 P 23.15 23.15 23.15 23.59 -0.62 53 1 1,356 +1
30DEC26 72.50 P 0.00 0.00 0.00 25.82 -0.57 52 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 28.20 -0.47 54 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.74 -0.25 57 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.75 -0.64 50 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 35.19 -0.72 51 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 37.69 -0.56 53 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 40.19 -0.60 55 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 42.69 -0.56 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.18 -0.56 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.72 -0.52 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.19 -0.55 63 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 52.69 -0.55 65 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.23 -0.17 53 0 45 0
30MAR27 38.00 P 3.52 3.57 3.45 3.62 -0.16 53 60 150 +60
30MAR27 39.00 P 3.87 3.87 3.87 3.98 -0.14 53 15 15 +15
30MAR27 40.00 P 4.26 4.26 4.26 4.37 -0.19 53 15 15 +15
30MAR27 41.00 P 4.67 4.67 4.67 4.78 -0.16 53 15 30 +15
30MAR27 42.00 P 5.10 5.10 5.10 5.22 -0.21 53 15 30 +15
30MAR27 43.00 P 0.00 0.00 0.00 5.67 -0.23 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.15 -0.24 53 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.65 -0.21 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 7.17 -0.22 52 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 7.67 -0.28 52 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 8.24 -0.28 52 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.86 -0.25 52 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.44 -0.29 52 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 11.05 -0.30 52 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 12.77 -0.30 53 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 14.44 -0.36 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.49 -0.27 53 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.23 -0.44 52 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.20 -0.60 52 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.30 -0.48 52 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.41 -0.41 52 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.48 -0.71 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.87 -0.53 53 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.99 -0.58 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.35 -0.57 52 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 35.71 -0.54 53 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.10 -0.53 53 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.48 -0.48 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.94 -0.40 55 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.35 -0.43 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.72 -0.59 54 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 50.19 -0.58 55 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.69 -0.56 56 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.07 -0.17 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.49 -0.13 53 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.89 -0.14 53 0 15 0
29JUN27 40.00 P 5.10 5.10 5.10 5.30 -0.26 52 1 16 +1
29JUN27 41.00 P 0.00 0.00 0.00 5.74 -0.27 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.20 -0.27 52 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 6.67 -0.19 52 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.17 -0.29 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.68 -0.21 52 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 8.21 -0.22 52 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 8.76 -0.23 52 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.33 -0.24 52 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 9.85 -0.25 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.46 -0.26 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 12.06 -0.28 52 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 13.79 -0.28 52 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 15.54 -0.28 52 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.16 -0.53 51 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.11 -0.51 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.08 -0.45 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 23.22 -0.43 52 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.44 -0.30 53 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 27.55 -0.33 53 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.58 -0.46 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.90 -0.35 53 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.97 -0.55 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.24 -0.56 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.52 -0.57 52 0 3 0
TOTAL PUT 4,383 89,117 +2,347
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$ 24.48
30JUL26 7.00 C 17.82 17.94 17.82 17.69 +0.55 326 60 44 -60
30JUL26 7.25 C 17.57 17.57 17.57 17.24 +0.36 0 10 10 0
30JUL26 7.50 C 0.00 0.00 0.00 16.99 +0.36 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.77 +0.38 216 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.67 +0.53 286 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 16.24 +0.37 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.99 +0.36 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.92 +0.58 264 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.73 +0.64 274 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 15.24 +0.40 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 15.17 +0.58 245 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.75 +0.41 141 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.67 +0.53 233 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 14.03 +0.44 167 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.67 +0.56 210 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 13.18 +0.57 202 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.53 +0.39 141 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 12.05 +0.40 144 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 11.50 +0.36 0 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 11.01 +0.36 101 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 10.69 +0.53 157 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 10.06 +0.40 117 0 398 0
30JUL26 15.00 C 10.09 10.09 9.96 9.69 +0.52 140 60 393 0
30JUL26 15.50 C 0.00 0.00 0.00 9.22 +0.54 137 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 8.56 +0.37 97 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 8.06 +0.36 91 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 7.59 +0.38 92 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 6.98 +0.32 0 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 6.61 +0.36 83 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 6.13 +0.35 80 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 5.67 +0.35 79 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 5.24 +0.36 81 0 314 0
30JUL26 20.00 C 0.00 0.00 0.00 4.93 +0.56 90 0 411 0
30JUL26 21.00 C 4.00 4.00 4.00 4.03 +0.39 82 2 237 0
30JUL26 22.00 C 4.50 4.50 3.37 3.15 +0.22 73 77 320 +10
30JUL26 23.00 C 3.60 3.60 2.50 2.55 +0.28 76 177 936 -5
30JUL26 24.00 C 2.95 3.15 2.00 2.00 +0.19 76 41 2,054 -7
30JUL26 25.00 C 2.46 2.57 1.66 1.56 +0.17 77 194 2,446 -20
30JUL26 26.00 C 1.50 2.05 1.21 1.23 +0.19 79 180 1,302 +37
30JUL26 27.00 C 1.45 1.45 1.00 0.92 +0.16 79 278 2,756 +213
30JUL26 28.00 C 1.18 1.32 0.77 0.67 +0.12 79 146 546 -40
30JUL26 29.00 C 0.84 0.95 0.72 0.49 +0.10 79 97 1,704 +4
30JUL26 30.00 C 0.70 0.70 0.60 0.35 +0.08 79 850 611 -761
30JUL26 31.00 C 0.50 0.58 0.50 0.24 +0.05 78 121 621 +29
30JUL26 32.00 C 0.47 0.47 0.41 0.17 +0.04 78 111 816 +13
30JUL26 33.00 C 0.46 0.46 0.33 0.12 +0.03 79 79 341 -44
30JUL26 34.00 C 0.40 0.40 0.28 0.08 +0.02 78 46 403 +44
30JUL26 35.00 C 0.30 0.30 0.30 0.06 +0.02 79 1 104 +1
30JUL26 36.00 C 0.22 0.24 0.22 0.04 +0.01 79 6 972 +6
28AUG26 8.50 C 0.00 0.00 0.00 16.19 +0.55 198 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.95 +0.61 195 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.73 +0.58 195 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.44 +0.60 183 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.20 +0.61 180 0 0 0
28AUG26 9.75 C 15.05 15.05 15.05 14.79 +0.45 137 30 30 +30
28AUG26 10.00 C 0.00 0.00 0.00 14.68 +0.54 168 0 0 0
28AUG26 10.50 C 14.35 14.35 14.35 14.18 +0.53 159 30 30 +30
28AUG26 11.00 C 0.00 0.00 0.00 13.71 +0.56 156 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.18 +0.53 144 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.71 +0.57 140 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.05 +0.40 104 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 11.51 +0.37 73 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 11.03 +0.37 85 0 269 0
28AUG26 14.00 C 10.88 10.88 10.88 10.69 +0.52 111 66 97 +36
28AUG26 14.50 C 0.00 0.00 0.00 10.06 +0.40 85 0 268 0
28AUG26 15.00 C 10.05 10.12 9.97 9.69 +0.50 99 60 202 0
28AUG26 15.50 C 0.00 0.00 0.00 9.22 +0.54 97 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.70 +0.47 90 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 8.06 +0.31 66 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 7.87 +0.57 93 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 7.21 +0.40 75 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 6.72 +0.34 71 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 6.31 +0.37 72 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 5.88 +0.35 71 0 753 0
28AUG26 19.50 C 0.00 0.00 0.00 5.46 +0.31 70 0 622 0
28AUG26 20.00 C 0.00 0.00 0.00 5.06 +0.28 70 0 1,139 0
28AUG26 21.00 C 4.70 4.70 4.70 4.53 +0.42 77 1 87 0
28AUG26 22.00 C 4.02 4.02 4.02 3.77 +0.31 72 1 1,893 0
28AUG26 23.00 C 3.53 3.53 3.10 3.10 +0.26 70 10 1,580 -7
28AUG26 24.00 C 3.30 3.30 2.79 2.64 +0.14 71 21 1,141 +13
28AUG26 25.00 C 3.10 3.10 2.22 2.28 +0.19 73 99 646 -54
28AUG26 26.00 C 2.32 2.32 2.32 1.90 +0.16 73 2 1,394 +2
28AUG26 27.00 C 2.20 2.20 1.65 1.60 +0.17 74 38 1,705 +10
28AUG26 28.00 C 1.96 2.05 1.42 1.33 +0.16 74 61 497 -39
28AUG26 29.00 C 1.46 1.54 1.46 1.09 +0.14 73 76 381 -75
28AUG26 30.00 C 1.32 1.32 1.10 0.88 +0.10 73 14 3,178 +6
28AUG26 31.00 C 0.00 0.00 0.00 0.73 +0.11 73 0 311 0
28AUG26 32.00 C 1.01 1.01 1.01 0.59 +0.08 73 1 183 0
28AUG26 33.00 C 0.83 0.83 0.83 0.47 +0.07 73 2 3,152 0
28AUG26 34.00 C 0.77 0.77 0.77 0.38 +0.06 73 3 267 0
28AUG26 35.00 C 0.00 0.00 0.00 0.30 +0.04 73 0 140 0
28AUG26 36.00 C 0.69 0.69 0.56 0.25 +0.04 73 30 1,045 +18
29SEP26 6.50 C 0.00 0.00 0.00 18.19 +0.56 200 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.85 +0.50 176 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.69 +0.55 188 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.45 +0.56 185 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.10 +0.46 162 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.79 +0.40 141 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.67 +0.53 166 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.36 +0.47 151 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.19 +0.55 160 0 458 0
29SEP26 8.75 C 16.06 16.06 16.06 15.95 +0.61 157 45 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.73 +0.58 156 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 15.45 +0.60 149 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.20 +0.55 145 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.79 +0.37 113 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 14.68 +0.54 135 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 14.18 +0.53 128 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.71 +0.56 125 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.18 +0.53 116 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 12.71 +0.57 113 0 13,727 0
29SEP26 12.50 C 0.00 0.00 0.00 12.05 +0.40 86 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.66 +0.48 97 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 11.03 +0.37 71 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.73 +0.54 93 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 10.21 +0.50 87 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.76 +0.53 86 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.22 +0.46 78 0 544 0
29SEP26 16.00 C 8.50 8.50 8.50 8.71 +0.48 73 1 322 0
29SEP26 16.50 C 0.00 0.00 0.00 8.06 +0.22 54 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 7.87 +0.45 74 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 7.21 +0.23 60 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 7.07 +0.50 73 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 6.62 +0.45 71 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 6.19 +0.38 68 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 5.84 +0.47 69 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 5.39 +0.29 66 0 515 0
29SEP26 21.00 C 5.00 5.00 5.00 4.91 +0.44 70 1 108 +1
29SEP26 22.00 C 4.35 4.35 4.35 4.08 +0.27 64 1 251 0
29SEP26 23.00 C 4.46 4.46 4.18 3.61 +0.26 66 7 782 -6
29SEP26 24.00 C 3.72 3.72 3.72 3.15 +0.19 66 2 779 -2
29SEP26 25.00 C 0.00 0.00 0.00 2.73 +0.17 66 0 1,248 0
29SEP26 26.00 C 0.00 0.00 0.00 2.39 +0.19 67 0 2,877 0
29SEP26 27.00 C 0.00 0.00 0.00 2.09 +0.22 68 4 946 0
29SEP26 28.00 C 2.25 2.25 2.10 1.79 +0.19 68 2 2,435 -2
29SEP26 29.00 C 2.04 2.04 1.84 1.53 +0.17 68 25 521 0
29SEP26 30.00 C 1.62 1.70 1.60 1.31 +0.16 67 242 1,017 +198
29SEP26 31.00 C 1.60 1.60 1.60 1.10 +0.12 67 2 386 0
29SEP26 32.00 C 1.45 1.45 1.45 0.95 +0.13 67 1 150 -1
29SEP26 33.00 C 1.31 1.31 1.18 0.79 +0.10 67 23 177 +16
29SEP26 34.00 C 1.18 1.18 1.18 0.68 +0.10 67 18 545 +18
29SEP26 35.00 C 0.00 0.00 0.00 0.57 +0.08 67 0 441 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 +0.07 67 0 885 0
29OCT26 15.50 C 0.00 0.00 0.00 9.29 +0.42 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.71 +0.37 63 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 8.26 +0.36 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.00 +0.50 68 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.65 +0.54 69 0 0 0
29OCT26 18.00 C 7.69 7.69 7.69 7.26 +0.46 69 15 18 +2
29OCT26 18.50 C 0.00 0.00 0.00 6.81 +0.43 66 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.45 +0.43 65 0 0 0
29OCT26 19.50 C 6.88 6.88 6.88 6.00 +0.39 63 3 3 +3
29OCT26 20.00 C 0.00 0.00 0.00 5.64 +0.28 62 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 5.20 +0.43 66 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 4.47 +0.25 62 0 162 0
29OCT26 23.00 C 0.00 0.00 0.00 3.89 +0.07 61 0 202 0
29OCT26 24.00 C 0.00 0.00 0.00 3.48 +0.12 62 0 450 0
29OCT26 25.00 C 3.39 3.51 3.27 3.09 +0.21 63 136 376 +136
29OCT26 26.00 C 3.11 3.14 2.93 2.75 +0.17 64 134 164 +104
29OCT26 27.00 C 2.78 2.81 2.57 2.47 +0.22 65 133 178 +133
29OCT26 28.00 C 0.00 0.00 0.00 2.16 +0.19 65 2 5 +1
29OCT26 29.00 C 0.00 0.00 0.00 1.90 +0.20 64 0 1 0
29OCT26 30.00 C 0.00 0.00 0.00 1.65 +0.16 65 0 9 0
29OCT26 31.00 C 0.00 0.00 0.00 1.45 +0.17 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 1.24 +0.12 64 0 13 0
29OCT26 33.00 C 0.00 0.00 0.00 1.09 - 64 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 18.19 +0.55 139 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.85 +0.46 125 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.69 +0.55 131 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.45 +0.55 128 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.10 +0.45 114 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.92 +0.52 119 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.67 +0.52 115 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 16.42 +0.52 112 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.19 +0.54 111 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.95 +0.60 109 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.73 +0.58 108 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 15.45 +0.55 103 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 15.20 +0.55 100 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.82 +0.40 85 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.68 +0.52 93 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.21 +0.56 91 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.71 +0.56 86 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.18 +0.52 80 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.71 +0.55 77 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.20 +0.53 73 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.67 +0.48 67 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 11.29 +0.56 70 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 10.73 +0.44 63 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 10.40 +0.55 67 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.90 +0.47 63 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.49 +0.48 63 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 9.15 +0.54 64 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.56 +0.35 58 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.32 +0.49 62 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.92 +0.45 61 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 7.63 +0.52 62 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 7.28 +0.51 62 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.75 +0.31 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.62 +0.49 61 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.32 +0.55 61 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 5.70 +0.45 61 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 5.09 +0.14 59 0 250 0
30DEC26 23.00 C 0.00 0.00 0.00 4.61 +0.16 59 0 282 0
30DEC26 24.00 C 0.00 0.00 0.00 4.32 +0.31 62 0 950 0
30DEC26 25.00 C 3.98 4.01 3.91 3.78 +0.33 60 148 2,259 +148
30DEC26 26.00 C 3.89 3.89 3.57 3.33 +0.24 59 134 566 +132
30DEC26 27.00 C 3.31 3.31 3.25 3.01 +0.11 59 133 2,805 0
30DEC26 28.00 C 0.00 0.00 0.00 2.84 +0.20 61 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 2.58 +0.19 62 0 294 0
30DEC26 30.00 C 2.80 2.80 2.80 2.33 +0.20 62 2 863 0
30DEC26 31.00 C 0.00 0.00 0.00 2.07 +0.16 61 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 1.88 +0.16 61 0 1,634 0
30DEC26 33.00 C 0.00 0.00 0.00 1.68 +0.16 61 0 378 0
30DEC26 34.00 C 0.00 0.00 0.00 1.50 +0.13 61 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 1.36 +0.13 61 0 141 0
30DEC26 36.00 C 0.00 0.00 0.00 1.22 +0.13 61 0 766 0
30MAR27 6.50 C 0.00 0.00 0.00 18.19 +0.55 112 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.86 +0.47 101 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.69 +0.55 105 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 17.45 +0.55 103 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.15 +0.50 96 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.92 +0.52 95 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.67 +0.52 92 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.42 +0.52 90 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.19 +0.54 88 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.95 +0.55 86 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.73 +0.58 86 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.45 +0.55 82 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 15.20 +0.55 79 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.94 +0.52 77 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.68 +0.52 74 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 14.21 +0.55 71 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.71 +0.52 68 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 13.18 +0.44 62 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 12.73 +0.44 61 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 12.27 +0.42 59 0 283 0
30MAR27 13.00 C 0.00 0.00 0.00 11.85 +0.44 60 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 11.31 +0.32 55 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.00 +0.43 58 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.49 +0.32 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 10.26 +0.49 59 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 9.87 +0.48 58 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.43 +0.42 57 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 8.94 +0.29 54 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.58 +0.28 54 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 8.23 +0.27 54 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.11 +0.47 58 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.56 +0.25 54 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.29 +0.28 54 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.01 +0.36 55 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.74 +0.39 55 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 6.21 +0.38 55 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 5.69 +0.28 55 0 108 0
30MAR27 23.00 C 0.00 0.00 0.00 5.27 +0.29 56 0 201 0
30MAR27 24.00 C 0.00 0.00 0.00 4.81 +0.03 56 0 167 0
30MAR27 25.00 C 5.27 5.27 5.27 4.51 +0.26 57 1 88 -1
30MAR27 26.00 C 4.57 4.57 4.57 4.15 +0.22 57 3 109 -3
30MAR27 27.00 C 0.00 0.00 0.00 3.84 +0.21 57 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 3.58 +0.20 58 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 3.31 +0.23 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 3.05 +0.21 58 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.80 +0.21 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 +0.19 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.35 +0.17 58 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.17 +0.18 58 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.98 +0.17 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.81 +0.14 58 0 421 0
29JUN27 15.00 C 0.00 0.00 0.00 10.51 +0.50 54 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 10.20 +0.43 56 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 9.86 +0.44 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 9.51 +0.44 55 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 9.04 +0.30 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.71 +0.28 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 8.42 +0.30 53 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 8.24 +0.41 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.78 +0.25 52 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.70 +0.44 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.23 +0.24 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.78 +0.29 54 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 6.31 +0.27 54 0 30 0
29JUN27 23.00 C 6.06 6.06 6.06 5.88 +0.27 54 1 186 0
29JUN27 24.00 C 0.00 0.00 0.00 5.49 +0.27 55 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 5.13 +0.26 55 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.80 +0.23 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.50 +0.28 56 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 4.23 +0.30 56 0 80 0
29JUN27 29.00 C 4.33 4.33 4.15 3.94 +0.29 56 14 136 +9
29JUN27 30.00 C 0.00 0.00 0.00 3.63 +0.25 56 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 3.40 +0.25 56 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 3.16 +0.25 56 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 2.92 +0.23 56 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 2.72 +0.21 56 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.54 +0.21 56 0 190 0
29JUN27 36.00 C 0.00 0.00 0.00 2.36 +0.21 55 0 215 0
TOTAL CALL 4,314 169,524 +276
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 209 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 203 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 197 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 192 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 177 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 168 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 164 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 606 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 229 0
30JUL26 15.00 P 0.01 0.01 0.01 0.01 0.00 87 20 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 125 0
30JUL26 16.00 P 0.02 0.02 0.02 0.01 -0.01 76 10 178 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 78 0 170 0
30JUL26 17.00 P 0.04 0.04 0.04 0.04 0.00 81 24 478 -24
30JUL26 17.50 P 0.06 0.06 0.05 0.05 -0.01 78 35 1,237 -5
30JUL26 18.00 P 0.08 0.08 0.07 0.08 -0.01 79 11 658 -8
30JUL26 18.50 P 0.10 0.11 0.09 0.11 -0.02 79 4 363 +1
30JUL26 19.00 P 0.10 0.14 0.10 0.14 -0.03 77 57 1,226 -37
30JUL26 19.50 P 0.14 0.18 0.14 0.19 -0.04 76 15 164 +5
30JUL26 20.00 P 0.15 0.23 0.15 0.26 -0.05 77 48 741 -9
30JUL26 21.00 P 0.21 0.38 0.21 0.44 -0.08 76 158 709 -44
30JUL26 22.00 P 0.50 0.65 0.50 0.70 -0.11 77 142 715 0
30JUL26 23.00 P 0.64 1.03 0.64 1.05 -0.13 76 68 1,511 +3
30JUL26 24.00 P 1.02 1.46 1.02 1.48 -0.20 76 661 2,064 +339
30JUL26 25.00 P 1.60 2.03 1.60 2.07 -0.18 78 155 1,398 +5
30JUL26 26.00 P 2.06 2.60 1.82 2.72 -0.21 80 486 1,192 +375
30JUL26 27.00 P 0.00 0.00 0.00 3.45 -0.24 81 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 4.26 -0.27 84 0 121 0
30JUL26 29.00 P 4.63 4.63 4.63 5.11 -0.31 87 1 1 +1
30JUL26 30.00 P 5.35 5.35 5.35 5.96 -0.34 87 2 87 0
30JUL26 31.00 P 0.00 0.00 0.00 6.74 -0.49 79 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 7.71 -0.45 84 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.75 -0.43 95 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.74 -0.40 101 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.52 -0.49 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.66 -0.41 104 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 75 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 0.00 75 0 382 0
28AUG26 14.00 P 0.08 0.08 0.08 0.04 -0.01 74 1 200 +1
28AUG26 14.50 P 0.09 0.09 0.09 0.06 0.00 74 1 171 0
28AUG26 15.00 P 0.11 0.11 0.11 0.08 -0.01 74 1 231 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.10 -0.02 72 0 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 -0.02 73 0 185 0
28AUG26 16.50 P 0.18 0.18 0.18 0.18 -0.03 73 70 393 -70
28AUG26 17.00 P 0.00 0.00 0.00 0.23 -0.03 72 0 1,208 0
28AUG26 17.50 P 0.00 0.00 0.00 0.28 -0.04 72 0 568 0
28AUG26 18.00 P 0.30 0.31 0.30 0.36 -0.04 72 2 1,988 +1
28AUG26 18.50 P 0.38 0.38 0.38 0.44 -0.06 72 3 682 -3
28AUG26 19.00 P 0.35 0.45 0.35 0.55 -0.06 72 9 672 0
28AUG26 19.50 P 0.00 0.00 0.00 0.65 -0.08 71 0 637 0
28AUG26 20.00 P 0.66 0.72 0.62 0.79 -0.08 72 20 461 +16
28AUG26 21.00 P 0.77 1.03 0.77 1.09 -0.11 71 150 939 +115
28AUG26 22.00 P 1.35 1.40 1.20 1.45 -0.14 71 33 1,442 +24
28AUG26 23.00 P 1.68 1.68 1.68 1.88 -0.16 71 1 863 +1
28AUG26 24.00 P 2.22 2.22 2.04 2.38 -0.21 71 3 746 +1
28AUG26 25.00 P 2.83 2.88 2.83 3.00 -0.18 72 7 657 +1
28AUG26 26.00 P 0.00 0.00 0.00 3.67 -0.20 73 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 4.43 -0.18 76 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.16 -0.23 76 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 5.96 -0.25 77 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 6.82 -0.25 79 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 7.53 -0.42 75 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.39 -0.47 75 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.28 -0.56 75 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.43 -0.31 87 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.13 -0.57 77 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.07 -0.51 78 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 83 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 106 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9,602 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 69 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 69 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 68 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 67 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 67 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 67 0 163 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.01 67 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 -0.03 67 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 -0.02 67 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.03 66 0 56 0
29SEP26 17.00 P 0.37 0.37 0.37 0.40 -0.03 66 1 260 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 -0.04 66 0 387 0
29SEP26 18.00 P 0.44 0.44 0.44 0.58 -0.05 66 1 3,657 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.69 -0.05 66 0 417 0
29SEP26 19.00 P 0.66 0.72 0.66 0.81 -0.07 66 2 564 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.95 -0.06 66 0 334 0
29SEP26 20.00 P 1.02 1.02 1.02 1.09 -0.09 65 1 1,484 0
29SEP26 21.00 P 1.28 1.28 1.28 1.44 -0.09 65 70 728 0
29SEP26 22.00 P 1.61 1.61 1.61 1.84 -0.11 65 1 1,711 0
29SEP26 23.00 P 2.00 2.00 2.00 2.29 -0.14 65 10 871 0
29SEP26 24.00 P 2.61 2.61 2.61 2.83 -0.15 66 1 978 0
29SEP26 25.00 P 0.00 0.00 0.00 3.46 -0.18 67 0 1,107 0
29SEP26 26.00 P 3.90 3.90 3.90 4.12 -0.21 68 1 811 -1
29SEP26 27.00 P 0.00 0.00 0.00 4.84 -0.27 69 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 5.61 -0.20 70 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.37 -0.25 71 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.01 -0.43 67 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 7.85 -0.45 68 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 8.81 -0.35 72 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 9.73 -0.32 74 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.55 -0.39 73 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.56 -0.36 77 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.38 -0.39 74 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.31 -0.02 63 0 1 0
29OCT26 16.00 P 0.00 0.00 0.00 0.38 -0.03 63 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.46 -0.03 63 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.55 -0.04 63 0 1 0
29OCT26 17.50 P 0.00 0.00 0.00 0.65 -0.05 63 0 16 0
29OCT26 18.00 P 0.68 0.68 0.68 0.76 -0.05 62 1 16 0
29OCT26 18.50 P 0.00 0.00 0.00 0.89 -0.06 63 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.03 -0.07 62 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 1.17 -0.09 62 0 68 0
29OCT26 20.00 P 1.00 1.21 1.00 1.35 -0.08 62 3 469 -2
29OCT26 21.00 P 0.00 0.00 0.00 1.70 -0.11 62 0 136 0
29OCT26 22.00 P 2.00 2.00 2.00 2.13 -0.11 62 5 1,037 +4
29OCT26 23.00 P 0.00 0.00 0.00 2.60 -0.13 62 0 21 0
29OCT26 24.00 P 2.97 3.05 2.97 3.15 -0.11 63 20 20 +20
29OCT26 25.00 P 3.36 3.68 3.36 3.81 -0.09 64 61 60 +60
29OCT26 26.00 P 4.09 4.29 4.05 4.36 -0.21 63 70 70 +70
29OCT26 27.00 P 0.00 0.00 0.00 5.14 -0.20 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.90 -0.15 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.61 -0.25 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.40 -0.27 67 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.18 -0.33 66 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.05 -0.31 68 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.91 - 69 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 60 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 62 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 62 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.01 61 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.01 61 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.02 61 0 365 0
30DEC26 13.00 P 0.25 0.25 0.25 0.22 -0.01 61 2 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 -0.02 61 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 -0.02 60 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.04 60 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 -0.03 60 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.04 60 0 977 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.04 60 0 300 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 -0.05 60 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 -0.05 60 0 3,155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 -0.07 60 0 190 0
30DEC26 18.00 P 1.00 1.00 1.00 1.14 -0.06 60 2 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 -0.07 60 0 222 0
30DEC26 19.00 P 1.30 1.30 1.28 1.44 -0.09 60 141 349 +140
30DEC26 19.50 P 0.00 0.00 0.00 1.62 -0.09 59 0 215 0
30DEC26 20.00 P 1.50 1.50 1.50 1.80 -0.09 59 5 190 +5
30DEC26 21.00 P 0.00 0.00 0.00 2.21 -0.11 59 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 2.65 -0.12 59 0 319 0
30DEC26 23.00 P 3.02 3.02 3.02 3.16 -0.12 59 65 467 +65
30DEC26 24.00 P 3.62 3.62 3.62 3.77 -0.11 61 23 546 0
30DEC26 25.00 P 4.00 4.00 4.00 4.42 -0.04 61 1 2,717 0
30DEC26 26.00 P 0.00 0.00 0.00 5.00 -0.07 61 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 5.70 -0.17 62 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 6.45 -0.16 63 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.05 -0.40 61 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 7.85 -0.40 62 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.64 -0.38 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.47 -0.38 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.39 -0.31 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.15 -0.38 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.04 -0.39 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.94 -0.35 65 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 59 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 56 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 0.00 53 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 57 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 57 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 58 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 0.00 58 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.01 58 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.01 57 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.01 58 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.26 -0.01 58 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.32 -0.02 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.39 -0.01 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 -0.02 57 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 -0.03 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 -0.03 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 -0.04 57 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 -0.04 57 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.04 56 0 39 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 -0.06 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.22 -0.05 56 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 -0.05 56 0 115 0
30MAR27 18.00 P 1.40 1.40 1.40 1.51 -0.08 56 1 128 0
30MAR27 18.50 P 0.00 0.00 0.00 1.70 -0.08 56 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 1.88 -0.08 56 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.06 -0.08 56 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.26 -0.10 56 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.70 -0.10 56 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.19 -0.10 56 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 3.73 -0.08 56 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 4.30 -0.10 57 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 4.98 -0.18 58 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.58 -0.14 58 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.28 -0.15 58 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.85 -0.32 57 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.79 -0.17 60 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.48 -0.25 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.20 -0.31 59 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.04 -0.29 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.88 -0.28 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.76 -0.25 62 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.60 -0.27 62 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.42 -0.31 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.94 -0.02 54 0 401 0
29JUN27 15.50 P 0.00 0.00 0.00 1.06 -0.02 54 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 -0.03 54 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 -0.03 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 -0.03 54 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.66 -0.05 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.84 -0.05 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.03 -0.05 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.21 -0.05 54 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.41 -0.07 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.63 -0.07 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.08 -0.07 54 0 267 0
29JUN27 22.00 P 0.00 0.00 0.00 3.57 -0.08 54 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.12 -0.05 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 4.73 -0.04 55 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.36 -0.06 55 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 6.05 -0.04 56 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.72 -0.07 56 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 7.44 -0.09 56 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.14 -0.13 56 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 8.95 -0.18 57 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.68 -0.24 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.43 -0.29 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.26 -0.27 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.08 -0.29 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.88 -0.33 58 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.81 -0.25 59 0 0 0
TOTAL PUT 2,686 146,468 +1,051
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$ 14.67
30JUL26 10.00 C 0.00 0.00 0.00 4.67 +0.30 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.19 +0.32 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.69 +0.32 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.20 +0.33 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.70 +0.34 42 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.21 +0.30 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.74 +0.27 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.32 +0.28 39 0 0 0
30JUL26 14.00 C 0.80 0.80 0.80 0.95 +0.23 39 10 222 +10
30JUL26 14.50 C 0.52 0.68 0.52 0.63 +0.16 38 104 475 -16
30JUL26 15.00 C 0.37 0.41 0.37 0.39 +0.11 38 35 1,132 +13
30JUL26 15.50 C 0.24 0.24 0.24 0.24 +0.08 39 4 685 +4
30JUL26 16.00 C 0.00 0.00 0.00 0.14 +0.05 39 0 1,303 0
30JUL26 16.50 C 0.09 0.09 0.09 0.08 +0.03 40 54 542 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 586 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 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 4.71 +0.31 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.23 +0.32 46 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.75 +0.38 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.25 +0.34 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.80 +0.34 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.36 +0.25 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.97 +0.24 41 0 0 0
28AUG26 13.50 C 1.44 1.44 1.44 1.61 +0.26 42 30 30 +30
28AUG26 14.00 C 0.00 0.00 0.00 1.26 +0.19 40 0 173 0
28AUG26 14.50 C 0.79 0.98 0.79 0.98 +0.15 40 43 343 +43
28AUG26 15.00 C 0.59 0.74 0.59 0.76 +0.13 41 55 295 +55
28AUG26 15.50 C 0.55 0.55 0.55 0.57 +0.10 41 30 422 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.42 +0.08 41 0 356 0
28AUG26 16.50 C 0.00 0.00 0.00 0.31 +0.06 41 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.23 +0.05 42 0 423 0
28AUG26 17.50 C 0.18 0.18 0.18 0.17 +0.04 42 6 350 +6
28AUG26 18.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 582 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 41 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.73 +0.33 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 +0.32 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.75 +0.36 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 +0.33 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 +0.28 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.39 +0.23 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 +0.22 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.67 +0.24 40 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.38 +0.22 40 0 178 0
29SEP26 14.50 C 1.10 1.15 1.10 1.12 +0.20 41 56 273 +30
29SEP26 15.00 C 0.93 0.93 0.93 0.89 +0.16 40 12 182 +12
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.12 40 0 541 0
29SEP26 16.00 C 0.54 0.55 0.54 0.54 +0.09 40 40 106 0
29SEP26 16.50 C 0.43 0.43 0.43 0.42 +0.07 40 20 134 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.05 40 0 493 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.03 40 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.73 +0.33 43 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.23 +0.32 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.75 +0.31 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.29 +0.29 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.87 +0.28 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.50 +0.28 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.10 +0.22 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.78 +0.22 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.52 +0.23 40 0 0 0
29OCT26 14.50 C 1.30 1.30 1.30 1.26 +0.20 40 10 36 +10
29OCT26 15.00 C 0.00 0.00 0.00 1.04 +0.17 40 0 40 0
29OCT26 15.50 C 0.00 0.00 0.00 0.85 +0.13 40 0 101 0
29OCT26 16.00 C 0.00 0.00 0.00 0.70 +0.11 40 0 155 0
29OCT26 16.50 C 0.00 0.00 0.00 0.56 +0.08 40 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.45 +0.07 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.36 +0.06 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.29 +0.05 40 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.75 +0.34 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.30 +0.31 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.86 +0.32 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.44 +0.30 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 +0.29 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 +0.27 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 +0.24 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.05 +0.21 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 +0.19 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.59 +0.22 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 +0.17 40 0 2 0
30DEC26 15.50 C 1.16 1.16 1.16 1.16 +0.15 39 2 272 +2
30DEC26 16.00 C 0.00 0.00 0.00 1.00 +0.14 40 0 196 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 +0.13 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 +0.11 40 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.09 40 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 +0.08 40 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 +0.06 39 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.05 39 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 +0.05 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 +0.04 39 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.87 +0.33 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.45 +0.31 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.07 +0.30 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 +0.29 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.35 +0.27 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.03 +0.26 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.73 +0.25 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.43 +0.21 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.19 +0.21 40 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 +0.23 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 +0.18 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 +0.17 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.41 +0.16 40 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 +0.14 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 +0.15 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 +0.12 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 +0.12 40 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 +0.11 40 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 +0.10 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 +0.10 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 +0.08 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.08 40 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 +0.06 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.25 +0.05 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.04 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 4.96 +0.28 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.58 +0.27 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.22 +0.26 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.87 +0.23 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.58 +0.20 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.31 +0.23 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 +0.24 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.76 +0.24 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.51 +0.22 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.29 +0.21 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.08 +0.20 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.89 +0.16 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.74 +0.19 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.58 +0.17 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.44 +0.16 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.32 +0.16 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.20 +0.14 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.11 +0.14 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.99 +0.11 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.91 +0.11 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.83 +0.10 40 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.69 +0.10 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.57 +0.09 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.46 +0.07 40 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.38 +0.07 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.31 +0.05 40 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.26 +0.05 40 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 31 0
TOTAL CALL 511 55,730 +229
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 297 0
30JUL26 13.00 P 0.10 0.10 0.07 0.06 -0.04 40 125 1,160 +75
30JUL26 13.50 P 0.00 0.00 0.00 0.13 -0.07 39 0 908 0
30JUL26 14.00 P 0.27 0.27 0.25 0.25 -0.13 39 47 420 +12
30JUL26 14.50 P 0.42 0.43 0.42 0.45 -0.18 39 91 1,317 0
30JUL26 15.00 P 0.71 0.71 0.71 0.71 -0.22 39 3 527 -3
30JUL26 15.50 P 0.00 0.00 0.00 1.04 -0.26 38 0 1,071 0
30JUL26 16.00 P 0.00 0.00 0.00 1.44 -0.28 38 0 653 0
30JUL26 16.50 P 0.00 0.00 0.00 1.88 -0.36 38 0 248 0
30JUL26 17.00 P 2.37 2.37 2.37 2.41 -0.33 50 6 127 -6
30JUL26 17.50 P 0.00 0.00 0.00 2.88 -0.36 52 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.35 -0.32 51 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.85 -0.39 56 0 120 0
30JUL26 19.00 P 0.00 0.00 0.00 4.36 -0.34 64 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.87 -0.29 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.36 -0.33 75 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.44 -0.24 103 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.36 -0.30 93 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.38 -0.34 108 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.37 -0.31 112 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.45 -0.20 142 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.45 -0.20 149 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.44 -0.32 154 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.35 -0.39 131 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.35 -0.39 137 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.35 -0.41 142 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.39 -0.38 166 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.44 -0.30 187 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 140 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 260 0
28AUG26 12.50 P 0.18 0.18 0.18 0.16 -0.05 42 100 110 +100
28AUG26 13.00 P 0.00 0.00 0.00 0.26 -0.08 42 0 91 0
28AUG26 13.50 P 0.00 0.00 0.00 0.40 -0.10 42 0 110 0
28AUG26 14.00 P 0.56 0.56 0.56 0.58 -0.14 42 98 171 +30
28AUG26 14.50 P 0.00 0.00 0.00 0.81 -0.17 43 0 162 0
28AUG26 15.00 P 0.00 0.00 0.00 1.09 -0.19 43 0 450 0
28AUG26 15.50 P 0.00 0.00 0.00 1.41 -0.17 44 0 160 0
28AUG26 16.00 P 0.00 0.00 0.00 1.71 -0.24 41 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 2.16 -0.27 45 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.58 -0.29 46 0 862 0
28AUG26 17.50 P 2.93 2.93 2.93 3.03 -0.30 48 1 1,241 +1
28AUG26 18.00 P 0.00 0.00 0.00 3.50 -0.31 51 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.98 -0.32 54 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.48 -0.32 58 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.98 -0.33 62 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.48 -0.34 66 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.47 -0.37 72 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.44 -0.33 75 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.53 -0.19 91 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.37 -0.31 76 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.45 -0.20 94 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.45 -0.20 99 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.44 -0.32 103 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.35 -0.39 90 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.35 -0.39 94 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.05 40 0 135 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.08 40 0 179 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.10 40 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.12 40 0 291 0
29SEP26 13.50 P 0.69 0.69 0.69 0.69 -0.14 40 1 80 -1
29SEP26 14.00 P 0.00 0.00 0.00 0.90 -0.17 40 0 185 0
29SEP26 14.50 P 0.00 0.00 0.00 1.15 -0.20 39 0 574 0
29SEP26 15.00 P 0.00 0.00 0.00 1.44 -0.23 39 0 673 0
29SEP26 15.50 P 1.76 1.76 1.76 1.77 -0.25 39 30 378 +30
29SEP26 16.00 P 0.00 0.00 0.00 2.16 -0.26 41 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.58 -0.25 42 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.96 -0.30 41 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.44 -0.27 44 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.87 -0.29 44 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 -0.31 44 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.81 -0.31 47 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.24 -0.34 44 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.71 -0.36 43 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.68 -0.36 44 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.66 -0.40 46 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.64 -0.38 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.62 -0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.62 -0.31 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.61 -0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.61 -0.31 48 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.60 -0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.60 -0.32 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.59 -0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.59 -0.32 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.59 -0.31 62 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 -0.04 40 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.22 -0.06 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.33 -0.07 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.46 -0.10 39 0 0 0
29OCT26 13.00 P 0.62 0.62 0.62 0.63 -0.12 40 1 9 +1
29OCT26 13.50 P 0.00 0.00 0.00 0.83 -0.13 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.05 -0.16 39 0 29 0
29OCT26 14.50 P 0.00 0.00 0.00 1.30 -0.19 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.58 -0.23 38 0 10 0
29OCT26 15.50 P 0.00 0.00 0.00 1.91 -0.25 39 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 2.29 -0.24 40 0 95 0
29OCT26 16.50 P 0.00 0.00 0.00 2.67 -0.26 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.07 -0.28 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.49 -0.29 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.92 -0.30 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.36 -0.31 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.86 -0.29 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.32 -0.30 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.79 -0.28 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 22 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 145 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.06 40 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.08 40 0 192 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 -0.10 39 0 216 0
30DEC26 13.00 P 0.87 0.87 0.87 0.85 -0.13 39 2 43 0
30DEC26 13.50 P 1.10 1.10 1.10 1.05 -0.14 38 4 82 +4
30DEC26 14.00 P 0.00 0.00 0.00 1.28 -0.18 38 0 43 0
30DEC26 14.50 P 0.00 0.00 0.00 1.55 -0.19 38 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 -0.19 39 0 81 0
30DEC26 15.50 P 0.00 0.00 0.00 2.26 -0.13 41 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.52 -0.23 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.88 -0.25 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 -0.25 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 -0.28 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 -0.28 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 -0.29 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.94 -0.30 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 -0.31 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.84 -0.31 40 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.77 -0.33 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.73 -0.33 42 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.69 -0.33 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.66 -0.36 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.64 -0.39 41 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.63 -0.30 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.61 -0.32 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.60 -0.32 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.60 -0.32 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.59 -0.32 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.59 -0.32 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.59 -0.31 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.05 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 -0.05 40 0 21 0
30MAR27 12.00 P 0.75 0.75 0.75 0.77 -0.08 39 2 40 +2
30MAR27 12.50 P 0.00 0.00 0.00 0.93 -0.11 39 0 81 0
30MAR27 13.00 P 1.14 1.14 1.14 1.13 -0.12 39 1 0 -1
30MAR27 13.50 P 0.00 0.00 0.00 1.34 -0.14 38 0 0 0
30MAR27 14.00 P 1.60 1.60 1.60 1.60 -0.16 39 1 2 -1
30MAR27 14.50 P 0.00 0.00 0.00 1.87 -0.18 39 0 7,290 0
30MAR27 15.00 P 0.00 0.00 0.00 2.15 -0.18 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 -0.21 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 -0.21 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.16 -0.22 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.53 -0.24 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.91 -0.24 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.31 -0.25 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.71 -0.26 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.13 -0.27 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.56 -0.28 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.99 -0.29 40 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.88 -0.31 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.80 -0.32 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.74 -0.34 40 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.71 -0.35 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.67 -0.36 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.74 -0.20 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.64 -0.38 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.61 -0.39 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.60 -0.32 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.60 -0.31 41 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.59 -0.32 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.59 -0.31 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.54 -0.04 40 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 -0.03 40 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 -0.05 40 0 0 0
29JUN27 12.00 P 1.02 1.02 1.00 1.03 -0.06 40 3 44 +3
29JUN27 12.50 P 0.00 0.00 0.00 1.22 -0.09 40 0 0 0
29JUN27 13.00 P 1.40 1.40 1.40 1.42 -0.12 40 1 16 +1
29JUN27 13.50 P 0.00 0.00 0.00 1.65 -0.13 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 -0.15 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.16 -0.17 39 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.45 -0.18 39 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.81 -0.15 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.10 -0.20 40 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.45 -0.21 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.81 -0.21 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.17 -0.23 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.55 -0.24 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.94 -0.25 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.34 -0.25 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.75 -0.26 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.17 -0.24 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 7.09 -0.17 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.99 -0.18 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.91 -0.19 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.85 -0.21 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.80 -0.23 44 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.77 -0.21 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.75 -0.27 46 0 0 0
TOTAL PUT 517 52,859 +247
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$ 37.44
30JUL26 26.00 C 0.00 0.00 0.00 11.58 -0.28 88 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.57 -0.29 78 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.59 -0.27 73 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.58 -0.35 64 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.59 -0.28 58 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.60 -0.27 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.49 -0.38 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.50 -0.38 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.51 -0.38 20 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 2.55 -0.37 20 0 215 0
30JUL26 36.00 C 1.70 1.70 1.70 1.71 -0.25 21 15 178 -15
30JUL26 37.00 C 0.00 0.00 0.00 0.99 -0.23 20 0 958 0
30JUL26 38.00 C 0.75 0.86 0.48 0.49 -0.18 20 148 664 -8
30JUL26 39.00 C 0.38 0.42 0.21 0.21 -0.11 20 103 857 +53
30JUL26 40.00 C 0.15 0.16 0.15 0.08 -0.05 20 5 572 +4
30JUL26 41.00 C 0.05 0.05 0.05 0.03 -0.02 21 11 511 +11
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 367 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.67 -0.26 59 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.64 -0.36 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.64 -0.36 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.65 -0.36 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.67 -0.35 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.72 -0.23 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.58 -0.38 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.61 -0.37 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.67 -0.36 19 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 2.80 -0.34 19 0 91 0
28AUG26 36.00 C 2.05 2.05 2.05 2.07 -0.21 20 15 183 0
28AUG26 37.00 C 1.33 1.33 1.33 1.41 -0.19 20 5 145 +5
28AUG26 38.00 C 0.00 0.00 0.00 0.90 -0.16 19 0 154 0
28AUG26 39.00 C 0.79 0.80 0.66 0.54 -0.12 19 19 306 +5
28AUG26 40.00 C 0.47 0.51 0.30 0.31 -0.08 19 56 566 +13
28AUG26 41.00 C 0.30 0.30 0.30 0.16 -0.06 19 20 577 0
28AUG26 42.00 C 0.10 0.10 0.10 0.08 -0.04 19 2 334 +2
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 197 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.69 -0.38 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.70 -0.38 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.71 -0.38 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.72 -0.38 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.77 -0.25 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.77 -0.27 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.82 -0.25 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.70 -0.37 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.76 -0.37 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.88 -0.34 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.06 -0.32 19 0 519 0
29SEP26 36.00 C 2.78 2.79 2.78 2.39 -0.17 20 45 425 +30
29SEP26 37.00 C 2.23 2.23 2.23 1.75 -0.16 19 15 130 0
29SEP26 38.00 C 1.49 1.65 1.27 1.23 -0.16 19 45 226 -1
29SEP26 39.00 C 1.01 1.01 0.88 0.84 -0.13 19 16 324 -5
29SEP26 40.00 C 0.00 0.00 0.00 0.56 -0.09 19 0 499 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 -0.07 19 0 236 0
29SEP26 42.00 C 0.33 0.33 0.33 0.22 -0.06 19 2 246 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 575 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 224 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.84 -0.35 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.86 -0.35 35 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.88 -0.25 32 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.88 -0.29 28 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.92 -0.27 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.83 -0.43 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.93 -0.33 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.08 -0.31 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.30 -0.28 19 0 15 0
29OCT26 36.00 C 3.03 3.04 2.70 2.65 -0.17 20 45 45 +30
29OCT26 37.00 C 2.38 2.38 2.38 2.03 -0.15 19 15 100 -5
29OCT26 38.00 C 1.56 1.56 1.56 1.52 -0.12 19 15 21 +15
29OCT26 39.00 C 1.24 1.34 1.24 1.10 -0.11 19 30 63 +15
29OCT26 40.00 C 0.92 1.04 0.79 0.79 -0.09 19 136 335 +70
29OCT26 41.00 C 0.66 0.70 0.57 0.55 -0.07 19 37 46 +25
29OCT26 42.00 C 0.00 0.00 0.00 0.38 -0.05 19 0 10 0
29OCT26 43.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 25 0
29OCT26 44.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 13 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 10 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.84 -0.35 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.87 -0.34 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.89 -0.30 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.93 -0.28 31 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.96 -0.31 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.02 -0.25 27 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.07 -0.19 25 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.00 -0.34 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.14 -0.32 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.33 -0.30 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.59 -0.28 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.93 -0.25 20 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 2.36 -0.21 20 0 136 0
30DEC26 38.00 C 0.00 0.00 0.00 1.87 -0.17 20 0 312 0
30DEC26 39.00 C 0.00 0.00 0.00 1.47 -0.08 20 0 131 0
30DEC26 40.00 C 0.00 0.00 0.00 1.14 -0.09 20 0 189 0
30DEC26 41.00 C 0.00 0.00 0.00 0.85 -0.10 20 0 281 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 -0.07 20 0 141 0
30DEC26 43.00 C 0.00 0.00 0.00 0.46 -0.06 20 0 200 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.04 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.03 20 0 84 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 0.00 21 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 21 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.88 -0.33 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.90 -0.30 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.93 -0.31 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.97 -0.31 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.03 -0.31 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.14 -0.34 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.11 -0.35 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.29 -0.34 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.54 -0.32 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.85 -0.31 20 0 15 0
30MAR27 36.00 C 3.20 3.20 3.20 3.24 -0.28 20 4 36 +4
30MAR27 37.00 C 0.00 0.00 0.00 2.70 -0.26 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.24 -0.21 20 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.84 -0.13 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.52 -0.10 21 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.24 -0.10 21 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 -0.12 21 0 57 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 -0.13 20 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 -0.10 20 0 59 0
30MAR27 45.00 C 0.67 0.67 0.61 0.49 -0.08 21 4 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.38 -0.07 20 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 206 0
30MAR27 52.50 C 0.20 0.20 0.20 0.07 -0.02 20 10 362 +10
29JUN27 26.00 C 0.00 0.00 0.00 11.88 -0.33 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.91 -0.33 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.96 -0.32 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.02 -0.31 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.11 -0.30 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.23 -0.36 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.40 -0.32 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.59 -0.38 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.88 -0.24 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.24 -0.25 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.70 -0.24 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.22 -0.21 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.78 -0.20 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 2.41 -0.17 21 0 0 0
29JUN27 40.00 C 2.09 2.09 1.94 2.07 -0.14 21 51 99 +51
29JUN27 41.00 C 0.00 0.00 0.00 1.77 -0.14 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.51 -0.12 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.27 -0.12 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.09 -0.09 22 0 1 0
29JUN27 45.00 C 0.88 0.88 0.88 0.91 -0.09 22 50 89 +50
29JUN27 46.00 C 0.82 0.82 0.82 0.82 -0.02 22 3 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.68 -0.03 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.57 -0.02 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.47 -0.03 22 0 135 0
TOTAL CALL 922 18,979 +361
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 51 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 40 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.03 0.03 0.03 0.01 0.00 24 2 226 -2
30JUL26 34.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 384 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 808 0
30JUL26 36.00 P 0.12 0.22 0.11 0.19 +0.04 20 35 1,070 +22
30JUL26 37.00 P 0.35 0.49 0.25 0.48 +0.09 20 55 625 +21
30JUL26 38.00 P 0.63 1.02 0.63 0.99 +0.15 20 20 1,144 -15
30JUL26 39.00 P 1.31 1.70 1.17 1.72 +0.23 20 31 261 +1
30JUL26 40.00 P 0.00 0.00 0.00 2.59 +0.33 19 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 3.56 +0.37 0 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 4.56 +0.38 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.56 +0.38 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.56 +0.38 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.56 +0.22 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.56 +0.35 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.56 +0.35 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.56 +0.37 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.56 +0.37 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.56 +0.37 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.06 +0.37 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 58 0
28AUG26 33.00 P 0.07 0.07 0.07 0.04 +0.01 20 1 198 -1
28AUG26 34.00 P 0.00 0.00 0.00 0.10 +0.02 19 0 101 0
28AUG26 35.00 P 0.20 0.20 0.20 0.23 +0.04 19 2 196 +2
28AUG26 36.00 P 0.38 0.41 0.38 0.47 +0.09 20 4 407 +1
28AUG26 37.00 P 0.57 0.85 0.57 0.81 +0.10 19 5 604 +2
28AUG26 38.00 P 0.99 0.99 0.99 1.31 +0.14 19 10 401 +10
28AUG26 39.00 P 1.51 1.92 1.51 1.97 +0.19 19 39 212 +24
28AUG26 40.00 P 2.22 2.26 2.22 2.75 +0.29 19 17 485 0
28AUG26 41.00 P 0.00 0.00 0.00 3.62 +0.33 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 4.57 +0.36 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 5.56 +0.38 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.56 +0.38 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.56 +0.22 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.56 +0.35 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.56 +0.35 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.56 +0.37 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.56 +0.37 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.56 +0.37 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.06 +0.37 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 19 0 226 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 549 0
29SEP26 33.00 P 0.18 0.18 0.18 0.11 +0.02 19 2 309 +2
29SEP26 34.00 P 0.22 0.28 0.22 0.22 +0.04 19 16 279 +16
29SEP26 35.00 P 0.37 0.44 0.32 0.41 +0.07 19 20 692 -2
29SEP26 36.00 P 0.70 0.70 0.70 0.69 +0.10 19 3 638 +3
29SEP26 37.00 P 0.97 0.98 0.97 1.07 +0.12 19 6 635 +6
29SEP26 38.00 P 0.00 0.00 0.00 1.56 +0.14 19 0 344 0
29SEP26 39.00 P 2.14 2.14 2.14 2.18 +0.17 19 30 94 -15
29SEP26 40.00 P 2.44 2.44 2.44 2.91 +0.27 19 15 181 0
29SEP26 41.00 P 0.00 0.00 0.00 3.73 +0.31 19 0 113 0
29SEP26 42.00 P 0.00 0.00 0.00 4.62 +0.34 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.57 +0.36 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.56 +0.38 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.56 +0.22 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.56 +0.35 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.56 +0.35 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.56 +0.37 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.56 +0.37 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.56 +0.37 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.06 +0.37 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 56 0
29OCT26 33.00 P 0.24 0.26 0.24 0.20 +0.05 19 39 39 -27
29OCT26 34.00 P 0.36 0.36 0.36 0.35 +0.08 19 3 95 +3
29OCT26 35.00 P 0.00 0.00 0.00 0.57 +0.10 19 0 21 0
29OCT26 36.00 P 0.90 0.90 0.90 0.88 +0.14 19 1 212 +1
29OCT26 37.00 P 1.16 1.23 1.16 1.26 +0.15 19 30 114 +29
29OCT26 38.00 P 0.00 0.00 0.00 1.75 +0.16 19 0 10 0
29OCT26 39.00 P 0.00 0.00 0.00 2.35 +0.18 19 0 55 0
29OCT26 40.00 P 2.57 2.57 2.57 3.06 +0.29 19 15 32 +15
29OCT26 41.00 P 0.00 0.00 0.00 3.84 +0.32 19 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.69 +0.34 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.60 +0.36 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.56 +0.37 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.56 +0.22 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.56 +0.35 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.56 +0.35 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 +0.04 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 +0.05 20 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 +0.07 20 0 181 0
30DEC26 33.00 P 0.70 0.70 0.70 0.66 +0.09 20 1 184 -1
30DEC26 34.00 P 0.83 0.83 0.83 0.90 +0.07 20 4 380 0
30DEC26 35.00 P 1.08 1.28 1.08 1.29 +0.12 20 9 381 +4
30DEC26 36.00 P 1.44 1.67 1.44 1.70 +0.12 20 20 180 -1
30DEC26 37.00 P 2.06 2.08 2.06 2.19 +0.13 20 16 117 +5
30DEC26 38.00 P 0.00 0.00 0.00 2.81 +0.24 20 0 56 0
30DEC26 39.00 P 0.00 0.00 0.00 3.47 +0.27 20 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 4.18 +0.29 20 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 4.96 +0.32 20 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 5.78 +0.33 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.62 +0.33 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.50 +0.24 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.42 +0.25 20 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.36 +0.26 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.31 +0.26 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.26 +0.20 18 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.24 +0.27 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.21 +0.27 15 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.66 +0.28 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 0.00 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.35 +0.03 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.51 +0.03 20 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.70 +0.05 20 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 +0.05 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.25 +0.08 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.61 +0.08 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.05 +0.11 20 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 2.55 +0.13 20 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 3.21 +0.20 20 0 22 0
30MAR27 39.00 P 0.00 0.00 0.00 3.83 +0.19 20 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.52 +0.21 20 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 5.26 +0.24 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.04 +0.26 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.84 +0.46 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.67 +0.32 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.56 +0.33 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.47 +0.27 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.40 +0.28 20 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.33 +0.27 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.30 +0.30 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.27 +0.31 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.68 +0.30 18 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.33 +0.04 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.46 +0.04 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.64 +0.05 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.86 +0.07 22 0 26 0
29JUN27 32.00 P 1.06 1.06 1.06 1.12 +0.09 22 3 51 +3
29JUN27 33.00 P 0.00 0.00 0.00 1.44 +0.10 22 0 19 0
29JUN27 34.00 P 0.00 0.00 0.00 1.81 +0.12 22 0 69 0
29JUN27 35.00 P 0.00 0.00 0.00 2.23 +0.15 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.70 +0.15 22 0 116 0
29JUN27 37.00 P 0.00 0.00 0.00 3.24 +0.18 22 0 37 0
29JUN27 38.00 P 3.66 3.66 3.66 3.82 +0.21 23 15 62 +15
29JUN27 39.00 P 0.00 0.00 0.00 4.46 +0.23 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.14 +0.25 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.69 +0.25 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.63 +0.28 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.43 +0.29 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.27 +0.31 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.13 +0.34 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.00 +0.35 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.89 +0.38 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.77 +0.29 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.68 +0.30 25 0 0 0
TOTAL PUT 469 17,825 +121
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$ 63.00
17JUL26 35.00 C 0.00 0.00 0.00 28.01 +0.70 0 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 27.01 +0.70 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 26.01 +0.70 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 25.01 +0.69 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 24.01 +0.69 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 23.01 +0.69 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 22.01 +0.69 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 21.01 +0.69 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 20.01 +0.69 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 19.01 +0.69 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 18.01 +0.69 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 17.01 +0.69 0 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 16.02 +0.70 83 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 15.02 +0.69 78 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 14.02 +0.68 72 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 13.02 +0.67 66 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 10.53 +0.59 61 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 8.11 +0.45 62 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 5.68 +0.06 52 0 0 0
17JUL26 60.00 C 3.80 3.80 3.57 4.03 +0.24 67 57 10 -50
17JUL26 62.50 C 2.48 2.48 2.20 2.43 -0.05 64 26 49 +26
17JUL26 65.00 C 1.70 1.90 1.47 1.36 -0.16 64 89 100 +62
17JUL26 67.50 C 1.00 1.18 0.77 0.69 -0.20 64 46 46 +46
17JUL26 70.00 C 0.61 0.77 0.37 0.31 -0.18 63 140 122 +122
17JUL26 72.50 C 0.00 0.00 0.00 0.13 -0.12 63 0 20 0
17JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.08 63 10 10 +10
17JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.04 64 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.02 67 10 10 +10
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 28.01 +0.70 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 27.01 +0.70 0 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 26.01 +0.70 0 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 25.01 +0.69 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 24.01 +0.69 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 23.01 +0.69 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 22.01 +0.69 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 21.01 +0.69 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 20.01 +0.69 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 19.01 +0.69 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 18.01 +0.69 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 17.02 +0.69 69 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 16.02 +0.69 64 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 15.02 +0.67 60 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 14.03 +0.66 61 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 13.05 +0.64 62 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 10.53 +0.44 46 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 8.40 +0.45 61 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 6.20 +0.16 56 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 4.79 +0.48 65 0 0 0
24JUL26 62.50 C 3.02 3.02 3.02 3.30 +0.26 63 15 15 +15
24JUL26 65.00 C 0.00 0.00 0.00 2.24 +0.17 63 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 1.42 +0.07 63 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.87 +0.01 62 0 0 0
24JUL26 72.50 C 0.80 0.80 0.80 0.50 -0.02 62 7 7 +7
24JUL26 75.00 C 0.00 0.00 0.00 0.28 -0.04 62 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.15 -0.03 62 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.08 -0.03 62 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 28.01 +0.70 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 27.01 +0.70 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.01 +0.70 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.01 +0.69 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.01 +0.69 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.01 +0.69 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.01 +0.69 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.01 +0.69 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.01 +0.69 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.02 +0.70 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.02 +0.70 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.02 +0.69 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.03 +0.68 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.05 +0.68 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.07 +0.66 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.05 +0.58 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.81 +0.60 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.68 +0.53 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.77 +0.46 60 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 4.97 +0.37 57 0 0 0
30JUL26 62.50 C 3.40 3.60 3.40 3.78 +0.43 60 76 101 +76
30JUL26 65.00 C 3.00 3.00 3.00 2.74 +0.37 61 15 15 +11
30JUL26 67.50 C 0.00 0.00 0.00 1.89 +0.27 61 0 0 0
30JUL26 70.00 C 1.60 1.60 1.60 1.25 +0.17 60 10 30 +10
30JUL26 72.50 C 1.10 1.26 0.84 0.81 +0.11 61 20 15 +15
30JUL26 75.00 C 0.00 0.00 0.00 0.51 +0.04 60 0 0 0
30JUL26 77.50 C 0.59 0.59 0.59 0.31 +0.02 60 15 15 +15
30JUL26 80.00 C 0.00 0.00 0.00 0.19 +0.02 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.01 +0.69 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.02 +0.70 63 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.02 +0.69 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.04 +0.70 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.06 +0.69 61 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.08 +0.68 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.12 +0.68 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.16 +0.68 61 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.21 +0.67 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.27 +0.66 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.36 +0.67 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.44 +0.65 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.56 +0.65 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.67 +0.62 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.83 +0.62 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.57 +0.18 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.65 +0.54 54 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.89 +0.50 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.58 +0.73 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.12 +0.63 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 5.91 +0.60 61 0 20 0
28AUG26 65.00 C 4.92 4.92 4.70 4.88 +0.59 62 17 17 +17
28AUG26 67.50 C 4.06 4.06 3.86 3.97 +0.52 62 62 52 +52
28AUG26 70.00 C 3.35 3.35 3.35 3.18 +0.43 62 15 15 +15
28AUG26 72.50 C 2.88 2.88 2.88 2.51 +0.31 61 15 15 +15
28AUG26 75.00 C 2.39 2.39 2.39 1.96 +0.16 61 15 15 +15
28AUG26 77.50 C 1.98 1.98 1.98 1.55 +0.17 61 15 15 +15
28AUG26 80.00 C 1.63 1.72 1.63 1.20 +0.12 61 47 47 +47
28AUG26 82.50 C 0.00 0.00 0.00 0.91 +0.11 61 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.68 +0.06 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.52 +0.04 60 0 0 0
28AUG26 90.00 C 1.07 1.07 1.07 0.39 +0.03 60 10 10 +10
28AUG26 92.50 C 0.00 0.00 0.00 0.30 +0.04 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.23 +0.03 61 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.17 +0.02 61 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 +0.02 61 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.14 +0.69 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.17 +0.69 58 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.21 +0.69 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.25 +0.69 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.31 +0.68 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.37 +0.68 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.44 +0.67 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.53 +0.67 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.63 +0.66 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.27 +0.17 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.36 +0.13 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.49 +0.09 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.68 +0.12 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.88 +0.11 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.13 +0.14 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.37 +0.58 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.61 +0.19 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.99 +0.52 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.51 +0.48 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.28 +0.54 56 0 0 0
29SEP26 62.50 C 7.21 7.21 7.21 7.12 +0.55 57 7 7 +7
29SEP26 65.00 C 0.00 0.00 0.00 6.12 +0.55 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.24 +0.53 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.47 +0.54 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.77 +0.49 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.13 +0.39 59 0 0 0
29SEP26 77.50 C 3.47 3.47 3.47 2.60 +0.30 58 1 1 +1
29SEP26 80.00 C 0.00 0.00 0.00 2.16 +0.23 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.77 +0.19 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.43 +0.13 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.16 +0.10 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.96 +0.10 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.77 +0.07 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 +0.07 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.51 +0.05 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.43 +0.06 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.35 +0.04 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.28 +0.03 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 +0.03 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 +0.02 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 28.30 +0.68 55 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 27.35 +0.67 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 26.41 +0.67 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 25.48 +0.67 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 24.56 +0.66 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 23.66 +0.66 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 22.76 +0.64 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 21.88 +0.64 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 21.01 +0.63 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 19.56 +0.01 42 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 18.76 +0.04 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.96 +0.04 46 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.73 +0.59 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 16.45 +0.57 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.70 +0.54 49 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.00 +0.08 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.30 +0.49 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.75 +0.48 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.34 +0.44 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.19 +0.54 54 0 0 0
29OCT26 62.50 C 8.00 8.23 7.98 8.14 +0.64 56 35 35 +35
29OCT26 65.00 C 6.96 7.19 6.96 7.14 +0.62 56 33 33 +33
29OCT26 67.50 C 6.05 6.28 6.05 6.25 +0.62 57 43 43 +43
29OCT26 70.00 C 5.26 5.47 5.26 5.42 +0.60 57 14 14 +14
29OCT26 72.50 C 4.78 4.78 4.78 4.67 +0.51 57 7 7 +7
29OCT26 75.00 C 0.00 0.00 0.00 3.99 +0.46 56 0 0 0
29OCT26 77.50 C 3.52 3.54 3.52 3.43 +0.39 56 14 14 +14
29OCT26 80.00 C 0.00 0.00 0.00 2.90 +0.25 56 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.49 +0.22 56 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 2.04 +0.13 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.74 +0.11 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 1.47 +0.11 56 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 1.24 +0.07 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 1.05 +0.07 55 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.88 +0.06 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.75 +0.05 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.62 +0.04 55 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.53 +0.04 55 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.46 +0.05 56 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.38 +0.04 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.32 +0.03 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.79 +0.67 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.89 +0.67 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.01 +0.66 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.15 +0.66 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.29 +0.66 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.45 +0.64 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.92 -0.07 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.81 +0.64 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.01 +0.61 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.62 -0.02 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.49 +1.21 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.73 +1.17 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.46 +0.57 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.78 +0.57 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.63 +1.09 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.95 +1.04 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.92 +0.53 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.49 +0.49 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.16 +0.49 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.97 +0.44 53 0 0 0
30DEC26 62.50 C 9.51 9.51 9.51 9.83 +0.42 54 2 2 +2
30DEC26 65.00 C 0.00 0.00 0.00 8.89 +0.43 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.12 +0.59 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.34 +0.58 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.52 +0.54 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.90 +0.53 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.35 +0.59 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.75 +0.51 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.25 +0.43 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.76 +0.30 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.36 +0.20 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.99 +0.20 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.62 +0.15 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.36 +0.22 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 +0.15 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.83 +0.16 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.60 +0.11 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.42 +0.11 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 +0.08 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.11 +0.07 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.99 +0.07 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.59 +0.65 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.76 +0.63 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.96 +0.63 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.16 +0.63 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.36 +0.61 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.60 +0.60 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.86 +0.60 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.12 +0.61 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.37 +0.57 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.69 +0.57 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.01 +0.57 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.33 +0.57 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.65 +0.55 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.02 +0.53 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.41 +0.53 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.80 +0.53 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.32 +0.48 55 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 15.99 +0.48 55 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 14.69 +0.43 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.55 +0.43 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.42 +0.76 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.11 +0.37 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.51 +0.68 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.40 +0.37 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.96 +0.67 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.31 +0.76 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.67 +0.71 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.05 +0.67 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 6.44 +0.59 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.91 +0.39 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.44 +0.36 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.97 +0.36 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.41 +0.06 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.07 +0.17 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.73 +0.16 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.40 +0.16 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.13 +0.13 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.88 +0.12 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.64 +0.12 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.40 +0.11 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.21 +0.09 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.74 +0.73 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 30.00 +0.73 58 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 29.28 +0.74 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.56 +0.74 58 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.83 +0.74 58 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 27.14 +0.74 58 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.48 +0.74 58 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.82 +0.74 58 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 25.16 +0.74 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 24.50 +0.74 58 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.89 +0.73 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 23.30 +0.73 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 22.72 +0.74 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.13 +0.73 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.55 +0.74 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.97 +0.71 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.70 +0.72 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.43 +0.73 58 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 17.27 +0.69 58 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 16.19 +0.70 58 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.11 +0.67 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.19 +0.65 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.30 +0.66 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 12.41 +0.64 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.66 +0.61 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.94 +0.61 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.23 +0.62 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.56 +0.54 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 9.00 +0.55 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.44 +0.55 58 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.89 +0.56 58 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.17 +0.26 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.76 +0.28 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.54 +0.48 58 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 6.01 +0.38 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.70 +0.40 58 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 5.41 +0.42 58 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.09 +0.41 58 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.88 +0.52 59 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.61 +0.55 59 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 4.18 +0.34 58 0 0 0
TOTAL CALL 888 959 +717
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.04 -0.12 64 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.14 -0.28 63 0 17 0
17JUL26 57.50 P 0.51 0.53 0.44 0.40 -0.53 62 71 78 +59
17JUL26 60.00 P 1.08 1.08 1.06 0.97 -0.78 61 25 166 +25
17JUL26 62.50 P 2.20 2.20 1.85 1.94 -0.93 61 5 5 +5
17JUL26 65.00 P 3.45 3.45 3.45 3.45 -0.94 63 15 15 +15
17JUL26 67.50 P 0.00 0.00 0.00 5.19 -1.04 58 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 7.43 -0.89 62 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 9.76 -1.14 63 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 12.54 -0.80 97 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 15.09 -0.75 113 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 17.65 -0.74 129 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 19.54 -1.41 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 22.13 -0.70 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 24.63 -0.70 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 27.13 -0.69 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 29.63 -0.69 83 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 32.13 -0.69 93 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 34.63 -0.69 102 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 37.13 -0.69 110 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 39.63 -0.69 118 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 42.13 -0.69 124 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 44.62 -0.70 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 47.12 -0.69 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 49.62 -0.69 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.03 63 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.05 62 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.08 -0.07 62 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.22 -0.14 62 0 0 0
24JUL26 55.00 P 0.51 0.51 0.51 0.47 -0.28 61 14 14 +14
24JUL26 57.50 P 0.00 0.00 0.00 0.95 -0.42 61 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 1.69 -0.61 60 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 2.79 -0.63 61 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 4.23 -0.84 61 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 5.97 -0.71 62 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 7.94 -0.73 62 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 10.09 -1.06 62 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 12.75 -0.75 78 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 15.20 -0.75 85 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 17.71 -0.73 95 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 20.06 -0.92 96 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 22.70 -0.83 111 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 25.37 -0.72 126 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 27.91 -0.75 136 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 29.63 -0.69 63 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 32.13 -0.69 71 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 34.63 -0.69 77 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 37.13 -0.69 83 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 39.63 -0.69 88 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 42.13 -0.69 93 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 44.62 -0.70 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 47.12 -0.69 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 49.62 -0.69 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
30JUL26 49.00 P 0.14 0.14 0.14 0.12 -0.04 60 15 15 +15
30JUL26 50.00 P 0.22 0.22 0.18 0.17 -0.06 60 30 30 +30
30JUL26 52.50 P 0.34 0.38 0.32 0.37 -0.12 59 195 195 +195
30JUL26 55.00 P 0.00 0.00 0.00 0.73 -0.21 59 0 50 0
30JUL26 57.50 P 1.15 1.34 1.15 1.29 -0.34 59 54 54 +54
30JUL26 60.00 P 2.37 2.37 2.37 2.21 -0.37 60 1 6 +1
30JUL26 62.50 P 0.00 0.00 0.00 3.28 -0.55 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.73 -0.63 60 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.40 -0.74 60 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 8.28 -0.59 60 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 10.35 -0.97 60 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.83 -0.79 68 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.33 -0.69 76 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.79 -0.70 83 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.06 -0.94 82 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.70 -0.84 94 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.37 -0.73 106 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.92 -0.74 115 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 30.52 -0.71 124 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.63 -1.18 115 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 34.63 -0.69 69 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 37.13 -0.69 73 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 39.63 -0.69 78 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 42.13 -0.69 82 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 44.62 -0.70 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 47.12 -0.69 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 49.62 -0.69 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.15 -0.03 60 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.21 -0.02 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.27 -0.03 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.33 -0.05 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.40 -0.08 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.51 -0.09 60 0 20 0
28AUG26 48.00 P 0.00 0.00 0.00 0.62 -0.12 60 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.77 -0.13 60 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.93 -0.15 60 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 1.42 -0.23 60 0 20 0
28AUG26 55.00 P 2.10 2.10 2.10 2.08 -0.32 59 50 50 +50
28AUG26 57.50 P 3.10 3.10 3.10 2.91 -0.42 59 15 15 +15
28AUG26 60.00 P 3.94 3.94 3.94 3.95 -0.50 59 15 16 +15
28AUG26 62.50 P 5.50 5.50 5.18 5.23 -0.53 60 123 123 +123
28AUG26 65.00 P 0.00 0.00 0.00 6.69 -0.56 60 0 0 0
28AUG26 67.50 P 8.20 8.46 8.20 8.32 -0.61 61 30 30 +30
28AUG26 70.00 P 9.96 9.96 9.96 10.24 -0.52 63 15 15 +15
28AUG26 72.50 P 0.00 0.00 0.00 12.21 -0.51 65 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.24 -0.55 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.40 -0.56 67 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.64 -0.60 69 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.93 -0.64 71 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.31 -0.64 74 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.73 -0.66 77 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.18 -0.68 81 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.67 -0.69 85 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.91 -0.98 83 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 35.33 -1.10 85 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 37.61 -1.37 83 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 40.05 -1.49 84 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 42.35 -1.76 80 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 44.99 -1.69 88 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 47.59 -1.63 95 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 49.81 -2.01 86 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.27 -0.02 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.34 -0.03 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.40 -0.06 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 -0.07 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.63 -0.05 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.07 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.89 -0.06 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.02 -0.09 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.19 -0.16 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.40 -0.13 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.60 -0.15 57 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 2.25 -0.27 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.04 -0.36 57 0 0 0
29SEP26 57.50 P 3.54 3.54 3.54 3.98 -0.45 57 1 1 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.32 -0.30 59 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.43 -0.52 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.91 -0.55 58 0 0 0
29SEP26 67.50 P 9.62 9.62 9.60 9.52 -0.59 58 30 30 +30
29SEP26 70.00 P 0.00 0.00 0.00 11.40 -0.46 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.30 -0.44 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.24 -0.49 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.29 -0.50 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.43 -0.54 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.61 -0.58 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.90 -0.58 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.20 -0.63 68 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.57 -0.64 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.91 -0.73 71 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.19 -0.91 71 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.55 -1.03 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.12 -0.86 76 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.51 -1.03 77 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.11 -1.00 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.34 -1.34 79 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.59 -1.63 76 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.81 -2.01 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.25 -0.02 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.47 -0.03 56 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.56 -0.05 56 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.69 -0.03 56 0 0 0
29OCT26 43.00 P 0.82 0.82 0.82 0.76 -0.09 55 15 15 +15
29OCT26 44.00 P 0.00 0.00 0.00 0.91 -0.11 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.10 -0.08 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 1.23 -0.15 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.43 -0.15 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.64 -0.22 55 0 0 0
29OCT26 49.00 P 1.80 1.80 1.80 1.85 -0.27 55 7 7 +7
29OCT26 50.00 P 2.05 2.05 2.05 2.12 -0.29 55 7 7 +7
29OCT26 52.50 P 2.80 2.82 2.77 2.83 -0.37 55 42 42 +42
29OCT26 55.00 P 3.70 3.70 3.70 3.72 -0.40 55 7 7 +7
29OCT26 57.50 P 0.00 0.00 0.00 4.79 -0.43 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 6.00 -0.46 56 0 0 0
29OCT26 62.50 P 7.15 7.15 7.15 7.37 -0.43 56 2 2 +2
29OCT26 65.00 P 0.00 0.00 0.00 8.85 -0.46 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.46 -0.48 57 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.22 -0.43 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.04 -0.48 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.94 -0.49 59 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.95 -0.53 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.00 -0.55 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.17 -0.57 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.36 -0.59 62 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 26.64 -0.61 64 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.94 -0.62 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 31.30 -0.34 67 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.70 -0.40 68 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 35.95 -0.63 68 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.12 -0.86 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 40.51 -1.03 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.11 -1.00 71 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 45.34 -1.34 70 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 47.59 -1.63 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 49.81 -2.01 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.46 -0.03 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.55 -0.03 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.67 -0.02 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 -0.06 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 -0.06 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.05 -0.06 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.22 -0.06 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.35 -0.10 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.58 -0.08 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.81 -0.08 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.04 -0.14 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.26 -0.18 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.48 -0.26 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.75 -0.29 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.03 -0.31 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.33 -0.36 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.23 -0.39 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.30 -0.40 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.49 -0.34 56 0 0 0
30DEC26 60.00 P 7.90 7.90 7.90 7.77 -0.40 56 1 1 +1
30DEC26 62.50 P 9.55 9.55 9.55 9.26 -0.28 57 2 2 +2
30DEC26 65.00 P 0.00 0.00 0.00 10.69 -0.39 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.32 -0.34 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.02 -0.37 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.77 -0.37 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.62 -0.42 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.54 -0.42 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.51 -0.48 60 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.58 -0.48 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.66 -0.51 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.84 -0.53 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.17 -1.41 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.33 -1.52 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.70 -1.46 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.95 -0.63 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.12 -0.86 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.51 -1.03 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.11 -1.00 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.34 -1.34 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 47.59 -1.63 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 49.93 -1.89 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.02 -0.04 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.17 -0.06 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.35 -0.06 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.53 -0.06 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.70 -0.09 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.93 -0.10 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.11 -0.15 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.40 -0.10 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.64 -0.13 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.94 -0.13 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.24 -0.13 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.55 -0.12 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.91 -0.08 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.20 -0.17 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.57 -0.17 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.95 -0.17 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.92 -0.22 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.05 -0.44 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.22 -0.52 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.83 -0.27 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.20 -0.31 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.75 -0.33 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.32 -0.34 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.97 -0.39 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.73 -0.39 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.50 +0.18 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.76 -0.43 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.64 -0.44 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.53 -0.44 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.51 -0.49 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.54 -0.49 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.58 -0.50 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.67 -0.54 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.82 -0.55 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.99 -0.55 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.17 -0.56 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 41.41 -0.58 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.67 -0.59 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 45.95 -0.73 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.23 -0.99 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 50.57 -1.25 55 0 0 0
29JUN27 35.00 P 1.73 1.75 1.73 1.93 +0.04 58 75 75 +75
29JUN27 36.00 P 0.00 0.00 0.00 2.16 +0.04 58 0 0 0
29JUN27 37.00 P 2.15 2.15 2.15 2.41 +0.04 58 15 15 +15
29JUN27 38.00 P 0.00 0.00 0.00 2.66 +0.04 58 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.91 +0.04 58 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.19 +0.04 58 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.51 +0.04 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.82 +0.04 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.14 +0.04 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.46 +0.05 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.82 +0.03 58 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.05 -0.13 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.60 +0.04 58 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.99 +0.04 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.38 +0.04 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.59 -0.18 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.96 +0.02 58 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.86 -0.25 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.43 -0.01 58 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 11.80 0.00 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.18 -0.02 58 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.71 -0.49 58 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.28 -0.53 58 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.00 +0.08 59 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.56 -0.10 58 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.31 -0.09 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.06 -0.10 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.87 -0.16 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.78 -0.16 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.70 -0.16 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.62 -0.18 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.61 -0.23 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.67 -0.23 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.73 -0.24 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.80 -0.24 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.89 -0.31 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 43.07 -0.31 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.25 -0.32 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.44 -0.33 58 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.64 -0.35 58 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 51.87 -0.40 58 0 0 0
TOTAL PUT 877 1,208 +865
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$ 88.75
30JUL26 55.00 C 0.00 0.00 0.00 33.82 +0.32 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.32 +0.30 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.85 +0.35 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.35 +0.32 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.75 +0.21 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.26 +0.21 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.88 +0.29 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.37 +0.25 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.88 +0.28 28 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.42 +0.27 28 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 9.03 +0.23 29 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 6.79 +0.18 29 0 443 0
30JUL26 85.00 C 4.68 4.68 4.68 4.80 +0.12 29 1 443 0
30JUL26 87.50 C 0.00 0.00 0.00 3.06 -0.06 27 0 292 0
30JUL26 90.00 C 1.97 1.98 1.93 1.93 -0.01 29 59 749 +45
30JUL26 92.50 C 1.20 1.20 1.16 1.10 +0.02 29 62 1,635 +37
30JUL26 95.00 C 0.65 0.65 0.60 0.57 -0.03 29 30 358 +20
30JUL26 97.50 C 0.34 0.38 0.34 0.26 -0.03 29 26 289 +2
30JUL26 100.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 157 0
30JUL26 102.50 C 0.15 0.17 0.15 0.05 -0.01 29 23 210 +10
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.39 +0.20 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.92 +0.16 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.45 +0.21 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.98 +0.21 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.61 +0.32 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.16 +0.32 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.62 +0.28 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.24 +0.27 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.95 +0.25 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.79 +0.22 28 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 7.82 +0.20 28 0 156 0
28AUG26 85.00 C 0.00 0.00 0.00 6.07 +0.16 28 0 164 0
28AUG26 87.50 C 0.00 0.00 0.00 4.61 +0.11 29 0 407 0
28AUG26 90.00 C 3.30 3.30 3.30 3.36 +0.13 29 4 249 -4
28AUG26 92.50 C 0.00 0.00 0.00 2.40 +0.07 29 0 142 0
28AUG26 95.00 C 0.00 0.00 0.00 1.66 +0.03 29 0 119 0
28AUG26 97.50 C 1.20 1.20 1.20 1.12 +0.03 29 20 229 +20
28AUG26 100.00 C 0.00 0.00 0.00 0.72 +0.01 29 0 315 0
28AUG26 102.50 C 0.60 0.60 0.60 0.45 +0.01 29 15 146 +15
28AUG26 105.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 81 0
28AUG26 107.50 C 0.00 0.00 0.00 0.16 0.00 28 0 100 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 29 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 34.03 +0.20 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.57 +0.20 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.11 +0.20 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.66 +0.22 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.21 +0.21 28 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.78 +0.20 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.38 +0.19 29 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.11 +0.35 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.75 +0.23 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.60 +0.20 28 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 10.59 +0.16 28 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 8.76 +0.13 28 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 7.12 +0.14 28 0 591 0
29SEP26 87.50 C 0.00 0.00 0.00 5.78 +0.25 29 0 574 0
29SEP26 90.00 C 0.00 0.00 0.00 4.46 +0.09 28 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 3.46 +0.08 28 0 149 0
29SEP26 95.00 C 0.00 0.00 0.00 2.65 +0.08 28 0 111 0
29SEP26 97.50 C 2.00 2.00 2.00 1.97 +0.01 28 20 476 0
29SEP26 100.00 C 0.00 0.00 0.00 1.47 -0.01 28 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 1.06 -0.02 28 0 94 0
29SEP26 105.00 C 0.00 0.00 0.00 0.75 -0.02 28 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 -0.02 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 29.29 +0.26 20 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.01 +0.33 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.46 +0.25 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.02 +0.20 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.66 +0.18 27 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.38 +0.17 27 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.25 +0.22 28 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.20 +0.20 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.29 +0.17 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 9.54 +0.14 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.97 +0.12 28 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.41 +0.10 27 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 5.24 0.00 27 0 50 0
29OCT26 92.50 C 0.00 0.00 0.00 4.24 +0.08 28 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 3.40 +0.06 28 0 21 0
29OCT26 97.50 C 0.00 0.00 0.00 2.71 +0.05 28 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 2.15 +0.03 28 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.66 +0.01 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.26 0.00 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.24 +0.34 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.80 +0.34 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.36 +0.18 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.01 +0.23 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.59 +0.16 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.30 +0.18 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.06 +0.17 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.87 +0.13 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.76 +0.23 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.85 +0.21 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.07 +0.19 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 10.43 +0.17 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.93 +0.14 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.61 +0.14 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.44 +0.11 27 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 5.54 +0.24 28 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 4.61 +0.09 28 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 3.83 +0.07 28 0 60 0
30DEC26 100.00 C 3.30 3.30 3.30 3.15 +0.06 28 20 160 0
30DEC26 102.50 C 0.00 0.00 0.00 2.55 +0.05 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.08 +0.03 27 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.67 +0.02 27 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.30 +0.03 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.04 +0.02 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.81 +0.01 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 +0.01 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.86 +0.31 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.48 +0.16 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.13 +0.16 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.75 +0.10 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.53 +0.14 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.34 +0.11 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.21 +0.09 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.18 +0.11 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.26 +0.12 28 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 15.20 +0.25 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.53 +0.25 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.00 +0.22 27 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 10.57 +0.20 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.27 +0.20 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 8.12 +0.19 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 7.03 +0.17 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.93 -0.20 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 5.41 +0.14 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.66 +0.15 27 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 3.98 +0.11 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.39 +0.12 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.89 +0.10 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.44 +0.10 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 2.00 +0.07 27 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.68 +0.07 27 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 33.03 +0.36 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.67 +0.25 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.41 +0.19 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.21 +0.21 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.08 +0.13 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.04 +0.13 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.09 +0.09 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.30 +0.17 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.23 +0.31 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.70 +0.30 29 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 14.24 +0.30 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.53 +0.27 28 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 11.30 +0.27 28 0 0 0
29JUN27 90.00 C 9.50 9.50 9.50 10.21 +0.25 28 4 18 +4
29JUN27 92.50 C 0.00 0.00 0.00 9.17 +0.26 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 8.24 +0.23 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 7.39 +0.24 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.59 +0.20 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.90 +0.21 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.22 +0.18 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.68 +0.18 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.27 +0.19 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.78 +0.15 29 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 3.37 +0.16 29 0 95 0
TOTAL CALL 284 14,469 +149
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 182 0
30JUL26 75.00 P 0.13 0.13 0.13 0.02 0.00 31 15 332 0
30JUL26 77.50 P 0.15 0.15 0.15 0.05 -0.03 29 1 339 0
30JUL26 80.00 P 0.27 0.27 0.26 0.16 -0.05 29 50 292 +40
30JUL26 82.50 P 0.51 0.51 0.51 0.42 -0.11 29 1 395 +1
30JUL26 85.00 P 1.00 1.00 0.94 0.93 -0.18 29 42 547 -10
30JUL26 87.50 P 1.91 1.91 1.72 1.76 -0.24 29 41 650 +17
30JUL26 90.00 P 2.98 2.98 2.91 3.02 -0.21 29 13 344 -7
30JUL26 92.50 P 0.00 0.00 0.00 4.69 -0.32 29 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 6.68 -0.32 29 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 8.91 -0.32 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.28 -0.32 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.75 -0.30 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.25 -0.30 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.84 -0.23 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.35 -0.20 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.84 -0.23 55 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.35 -0.21 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 31 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 0.00 29 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 343 0
28AUG26 77.50 P 0.00 0.00 0.00 0.40 -0.04 29 0 197 0
28AUG26 80.00 P 0.00 0.00 0.00 0.74 -0.08 29 0 274 0
28AUG26 82.50 P 0.00 0.00 0.00 1.29 -0.10 29 0 490 0
28AUG26 85.00 P 2.13 2.13 2.13 2.01 -0.18 29 10 433 +2
28AUG26 87.50 P 0.00 0.00 0.00 2.98 -0.25 28 0 114 0
28AUG26 90.00 P 0.00 0.00 0.00 4.26 -0.23 28 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 5.79 -0.23 28 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 7.57 -0.25 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.55 -0.26 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.68 -0.28 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.95 -0.29 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.32 -0.41 29 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.91 -0.22 34 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.35 -0.25 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.85 -0.22 39 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.35 -0.21 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 30 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 29 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.29 -0.05 28 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.52 -0.07 28 0 153 0
29SEP26 77.50 P 0.00 0.00 0.00 0.86 -0.11 28 0 501 0
29SEP26 80.00 P 0.00 0.00 0.00 1.37 -0.14 29 0 272 0
29SEP26 82.50 P 0.00 0.00 0.00 2.05 -0.14 29 0 80 0
29SEP26 85.00 P 0.00 0.00 0.00 2.88 -0.09 28 0 516 0
29SEP26 87.50 P 0.00 0.00 0.00 3.92 -0.18 28 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 5.20 -0.28 28 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 6.67 -0.28 28 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 8.35 -0.29 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 10.20 -0.30 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.20 -0.31 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.33 -0.31 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.72 -0.32 30 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 19.02 -0.27 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.38 -0.31 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.89 -0.22 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.35 -0.24 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.85 -0.21 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.54 -0.05 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.86 -0.07 28 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 1.30 -0.10 28 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 1.90 -0.12 28 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.66 -0.14 28 0 22 0
29OCT26 85.00 P 0.00 0.00 0.00 3.59 -0.16 28 0 63 0
29OCT26 87.50 P 0.00 0.00 0.00 4.69 -0.05 28 0 125 0
29OCT26 90.00 P 6.00 6.00 6.00 5.99 -0.18 29 2 2 +2
29OCT26 92.50 P 0.00 0.00 0.00 7.33 -0.25 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.95 -0.27 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.72 -0.28 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.66 -0.28 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.71 -0.29 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.10 -0.31 30 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.42 -0.20 31 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.69 -0.21 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 0.00 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.03 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.04 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.07 -0.05 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 1.54 -0.06 27 0 81 0
30DEC26 77.50 P 0.00 0.00 0.00 2.11 -0.05 27 0 21 0
30DEC26 80.00 P 2.87 2.89 2.87 2.85 0.00 27 30 238 -20
30DEC26 82.50 P 0.00 0.00 0.00 3.59 -0.12 27 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 4.58 -0.14 27 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 5.76 -0.14 27 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 7.07 -0.18 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 8.57 -0.20 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 10.14 -0.21 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 11.88 -0.22 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 13.71 -0.24 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.63 -0.25 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.07 -0.12 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.19 -0.18 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.39 -0.17 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.62 -0.12 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.90 -0.13 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.22 -0.15 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 0.00 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 0.00 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.41 0.00 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.61 -0.01 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.89 -0.01 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.24 -0.05 27 0 111 0
30MAR27 72.50 P 1.78 1.78 1.78 1.75 -0.03 27 15 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.29 -0.03 27 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 2.93 -0.06 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 3.70 -0.08 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 4.63 -0.07 26 0 50 0
30MAR27 85.00 P 5.68 5.68 5.68 5.70 -0.09 26 4 52 +4
30MAR27 87.50 P 0.00 0.00 0.00 6.91 -0.07 27 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 8.19 -0.16 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 9.64 -0.14 27 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 11.22 -0.14 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 12.87 -0.16 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.94 -0.10 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.86 -0.09 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.84 -0.11 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.89 -0.10 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.00 -0.15 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.17 -0.13 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.37 -0.14 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.51 +0.01 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.01 +0.02 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.37 +0.02 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.81 -0.04 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.37 +0.01 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 3.03 +0.02 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 3.76 +0.01 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.59 +0.01 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.54 0.00 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.57 0.00 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 7.75 -0.02 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 8.99 -0.02 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 10.38 -0.04 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.83 -0.04 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 13.41 -0.06 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.06 -0.07 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.80 -0.09 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.64 -0.10 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.51 -0.13 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.52 -0.13 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.55 -0.13 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.66 -0.16 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.82 -0.17 32 0 0 0
TOTAL PUT 224 12,319 +29
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$ 17.21
30JUL26 11.00 C 0.00 0.00 0.00 6.23 -0.30 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.74 -0.22 77 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.24 -0.22 69 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.74 -0.30 61 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.24 -0.31 54 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.75 -0.29 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.24 -0.29 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.75 -0.19 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.27 -0.19 37 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.81 -0.25 36 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.39 -0.18 36 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.02 -0.17 36 0 146 0
30JUL26 17.00 C 0.69 0.69 0.69 0.70 -0.16 35 1 254 -1
30JUL26 17.50 C 0.61 0.61 0.61 0.47 -0.13 36 1 202 0
30JUL26 18.00 C 0.33 0.33 0.33 0.31 -0.10 37 15 756 -15
30JUL26 18.50 C 0.26 0.26 0.21 0.19 -0.07 37 21 514 -16
30JUL26 19.00 C 0.21 0.21 0.21 0.11 -0.05 37 10 654 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 601 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.27 -0.26 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.78 -0.19 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.28 -0.30 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.79 -0.31 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.30 -0.29 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.82 -0.28 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.33 -0.28 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.88 -0.26 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.46 -0.23 38 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.06 -0.16 38 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.71 -0.14 38 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.39 -0.13 38 0 161 0
28AUG26 17.00 C 0.00 0.00 0.00 1.07 -0.16 37 0 644 0
28AUG26 17.50 C 0.86 0.86 0.84 0.84 -0.13 37 67 133 -2
28AUG26 18.00 C 0.73 0.73 0.73 0.65 -0.09 37 15 72 +3
28AUG26 18.50 C 0.00 0.00 0.00 0.50 -0.10 38 0 80 0
28AUG26 19.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 537 0
28AUG26 19.50 C 0.38 0.38 0.38 0.29 -0.05 39 1 53 +1
28AUG26 20.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 108 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
28AUG26 24.00 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 7.55 -0.26 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.30 -0.30 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.81 -0.24 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.32 -0.31 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.82 -0.31 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.33 -0.32 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.85 -0.27 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.37 -0.27 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.91 -0.21 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.46 -0.27 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.02 -0.26 36 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.62 -0.24 36 0 13 0
29SEP26 15.50 C 0.00 0.00 0.00 2.25 -0.23 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 -0.14 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.56 -0.17 34 0 1,294 0
29SEP26 17.00 C 0.00 0.00 0.00 1.31 -0.14 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.08 -0.12 35 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.88 -0.11 36 0 145 0
29SEP26 18.50 C 0.00 0.00 0.00 0.72 -0.10 36 0 110 0
29SEP26 19.00 C 0.00 0.00 0.00 0.59 -0.08 36 0 92 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 -0.05 37 0 98 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 684 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.87 -0.31 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.39 -0.29 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.92 -0.29 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.45 -0.28 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.99 -0.28 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.57 -0.25 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.16 -0.24 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.79 -0.21 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.44 -0.18 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.12 -0.16 36 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.82 -0.09 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.56 -0.07 36 0 33 0
29OCT26 17.50 C 1.33 1.33 1.29 1.29 -0.10 35 70 29 -3
29OCT26 18.00 C 1.13 1.13 1.05 1.09 -0.07 35 70 55 +12
29OCT26 18.50 C 1.04 1.04 0.89 0.91 -0.07 35 110 125 +70
29OCT26 19.00 C 0.89 0.89 0.74 0.76 -0.07 36 105 109 +49
29OCT26 19.50 C 0.65 0.65 0.65 0.63 -0.06 36 28 105 +28
29OCT26 20.00 C 0.52 0.52 0.52 0.53 -0.04 36 15 15 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 13 0
29OCT26 22.00 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 0.00 37 0 9 0
30DEC26 9.75 C 0.00 0.00 0.00 7.67 -0.20 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.43 -0.24 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.94 -0.26 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.47 -0.26 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.99 -0.19 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.53 -0.17 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.07 -0.19 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.64 -0.18 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.21 -0.19 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.81 -0.22 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.42 -0.21 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.01 -0.25 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.67 -0.24 34 0 100 0
30DEC26 16.00 C 2.62 2.62 2.62 2.36 -0.22 34 1 337 -1
30DEC26 16.50 C 0.00 0.00 0.00 2.08 -0.20 34 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 -0.19 34 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.59 -0.11 34 0 401 0
30DEC26 18.00 C 1.53 1.53 1.53 1.38 -0.15 34 30 69 +30
30DEC26 18.50 C 0.00 0.00 0.00 1.19 -0.14 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 -0.10 34 0 12 0
30DEC26 19.50 C 0.96 0.96 0.96 0.88 -0.11 34 50 50 +48
30DEC26 20.00 C 0.95 0.95 0.95 0.78 -0.07 34 1 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 -0.06 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 7.09 -0.19 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.63 -0.18 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.18 -0.21 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.74 -0.16 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.31 -0.18 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.90 -0.20 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.51 -0.19 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.13 -0.18 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.77 -0.16 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.44 -0.19 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.03 -0.27 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.73 -0.27 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.46 -0.25 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.21 -0.24 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.98 -0.22 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 -0.21 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 -0.20 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 -0.18 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 -0.17 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.14 -0.12 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 0.89 -0.11 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.09 33 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 -0.08 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.41 -0.07 33 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.78 -0.20 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.34 -0.17 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.92 -0.16 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.51 -0.18 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.11 -0.17 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.72 -0.17 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.36 -0.16 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.01 -0.15 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.68 -0.15 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.37 -0.14 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.99 -0.23 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.81 -0.13 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.49 -0.19 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.33 -0.12 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.11 -0.11 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.92 -0.10 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.73 -0.10 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.57 -0.09 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.42 -0.08 35 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 1.15 -0.08 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.93 -0.06 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.75 -0.06 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.61 -0.04 34 0 15 0
TOTAL CALL 611 12,055 +218
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 48 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 184 0
30JUL26 15.00 P 0.04 0.04 0.04 0.04 0.00 38 2 141 -2
30JUL26 15.50 P 0.00 0.00 0.00 0.08 0.00 37 0 235 0
30JUL26 16.00 P 0.11 0.11 0.11 0.15 0.00 36 15 261 0
30JUL26 16.50 P 0.00 0.00 0.00 0.30 +0.04 37 0 88 0
30JUL26 17.00 P 0.36 0.36 0.36 0.50 +0.07 38 15 179 -15
30JUL26 17.50 P 0.61 0.63 0.57 0.76 +0.08 38 81 74 -11
30JUL26 18.00 P 0.00 0.00 0.00 1.07 +0.10 37 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.45 +0.15 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.87 +0.14 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.33 +0.16 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.80 +0.17 36 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.79 +0.18 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.79 +0.19 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 158 0
28AUG26 14.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 142 0
28AUG26 15.00 P 0.18 0.18 0.18 0.19 +0.02 38 15 10 -13
28AUG26 15.50 P 0.00 0.00 0.00 0.30 +0.03 38 0 179 0
28AUG26 16.00 P 0.34 0.34 0.34 0.43 +0.04 38 1 154 -1
28AUG26 16.50 P 0.57 0.57 0.57 0.61 +0.06 38 1 430 0
28AUG26 17.00 P 0.00 0.00 0.00 0.84 +0.09 38 0 363 0
28AUG26 17.50 P 0.00 0.00 0.00 1.13 +0.12 39 0 175 0
28AUG26 18.00 P 1.21 1.21 1.21 1.40 +0.10 38 6 61 +6
28AUG26 18.50 P 0.00 0.00 0.00 1.74 +0.12 38 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.11 +0.13 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.51 +0.15 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.94 +0.17 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.86 +0.21 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.80 +0.18 38 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.79 +0.19 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.79 +0.19 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 49 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 138 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.02 37 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.04 37 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.61 +0.07 36 0 35 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 +0.07 37 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 +0.09 36 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 1.32 +0.11 37 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 +0.13 38 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 1.91 +0.06 36 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 +0.18 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.65 +0.19 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 +0.21 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.95 +0.19 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 +0.19 37 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.80 +0.18 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.79 +0.19 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.22 +0.03 36 0 13 0
29OCT26 14.50 P 0.31 0.31 0.31 0.32 +0.04 36 7 7 +7
29OCT26 15.00 P 0.00 0.00 0.00 0.43 +0.04 36 0 2 0
29OCT26 15.50 P 0.50 0.56 0.50 0.58 +0.06 36 28 30 +28
29OCT26 16.00 P 0.63 0.74 0.63 0.75 +0.09 36 139 147 +125
29OCT26 16.50 P 0.92 0.92 0.92 0.94 +0.09 35 13 45 0
29OCT26 17.00 P 1.05 1.15 1.05 1.25 +0.18 37 75 90 +75
29OCT26 17.50 P 0.00 0.00 0.00 1.48 +0.15 36 10 50 +10
29OCT26 18.00 P 0.00 0.00 0.00 1.77 +0.15 36 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 2.09 +0.15 36 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.43 +0.23 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.80 +0.23 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.19 +0.24 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.02 +0.24 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.90 +0.24 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.83 +0.19 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.79 +0.18 0 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 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 +0.02 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.03 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 +0.04 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.05 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 +0.07 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 1.18 +0.08 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 +0.09 34 0 1,042 0
30DEC26 17.50 P 1.66 1.66 1.66 1.66 +0.08 34 15 415 -15
30DEC26 18.00 P 0.00 0.00 0.00 1.95 +0.14 34 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 +0.15 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 +0.19 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.99 +0.19 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 +0.21 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.17 +0.22 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.02 +0.25 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.90 +0.15 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.83 +0.19 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 0.00 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.68 +0.02 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.85 +0.04 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.03 +0.05 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 +0.07 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.46 +0.08 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.70 +0.09 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.97 +0.10 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 +0.12 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.55 +0.15 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.17 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.24 +0.18 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.59 +0.17 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.37 +0.21 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.18 +0.22 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.03 +0.23 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.92 +0.17 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.39 +0.03 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.49 +0.03 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.61 +0.02 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.74 +0.03 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 +0.06 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.08 +0.07 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.27 +0.09 34 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.45 +0.07 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.67 +0.07 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.91 +0.07 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.18 +0.09 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.45 +0.08 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.74 +0.09 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.06 +0.11 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.38 +0.12 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.70 +0.11 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.07 +0.14 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.80 +0.16 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 +0.20 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.41 +0.22 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.25 +0.22 31 0 0 0
TOTAL PUT 423 13,374 +194
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$ 78.70
10JUL26 47.00 C 0.00 0.00 0.00 31.70 +0.20 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 30.70 +0.20 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 29.70 +0.20 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 28.70 +0.20 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 26.20 +0.20 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 23.70 +0.20 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 21.20 +0.20 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 18.70 +0.20 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 16.20 +0.20 0 0 0 -31
10JUL26 65.00 C 0.00 0.00 0.00 13.70 +0.20 0 0 0 -30
10JUL26 67.50 C 0.00 0.00 0.00 11.20 +0.20 0 0 0 -1,476
10JUL26 70.00 C 6.85 8.80 6.85 8.70 +0.19 0 11 0 -227
10JUL26 72.50 C 4.70 6.45 4.39 6.20 +0.19 0 29 0 -369
10JUL26 75.00 C 1.80 4.45 1.80 3.70 +0.09 0 682 0 -841
10JUL26 77.50 C 1.00 2.20 0.43 1.20 -0.38 0 1,107 0 -539
10JUL26 80.00 C 0.18 0.40 0.01 0.00 -0.41 0 1,559 1,637 +192
10JUL26 82.50 C 0.03 0.06 0.02 0.00 -0.06 0 137 1,041 +127
10JUL26 85.00 C 0.04 0.04 0.02 0.00 -0.01 0 18 806 -12
10JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 377 0
10JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
10JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
10JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
10JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 28.78 0.00 145 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.29 +0.17 133 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 23.83 +0.03 129 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.22 +0.08 0 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 18.77 -0.04 87 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.23 -0.09 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 13.92 +0.37 85 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.25 +0.17 45 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 8.80 +0.12 46 12 83 0
17JUL26 72.50 C 0.00 0.00 0.00 6.45 +0.01 45 0 102 0
17JUL26 75.00 C 3.50 4.29 3.50 4.28 -0.19 43 55 80 +32
17JUL26 77.50 C 1.80 3.00 1.80 2.61 -0.23 44 81 409 +21
17JUL26 80.00 C 1.02 2.07 0.98 1.48 -0.20 46 467 369 +100
17JUL26 82.50 C 0.50 1.20 0.50 0.70 -0.21 46 380 414 -62
17JUL26 85.00 C 0.37 0.63 0.27 0.29 -0.15 45 1,118 1,127 +583
17JUL26 87.50 C 0.21 0.35 0.21 0.11 -0.08 46 57 305 +41
17JUL26 90.00 C 0.14 0.15 0.13 0.04 -0.04 46 116 304 +9
17JUL26 92.50 C 0.09 0.09 0.09 0.01 -0.02 46 1 167 -1
17JUL26 95.00 C 0.07 0.08 0.07 0.01 0.00 52 84 79 +30
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 102.50 C 0.01 0.01 0.01 0.01 0.00 71 10 10 +10
30JUL26 40.00 C 0.00 0.00 0.00 38.78 +0.20 107 0 100 0
30JUL26 41.00 C 0.00 0.00 0.00 37.72 +0.13 0 0 95 0
30JUL26 42.00 C 0.00 0.00 0.00 36.79 +0.20 104 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 35.87 +0.21 121 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 34.73 +0.07 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.78 +0.11 83 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.88 +0.21 110 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.80 +0.13 87 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 30.81 +0.14 87 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 29.81 +0.14 83 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 28.79 +0.01 70 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 26.36 +0.18 81 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.83 +0.03 67 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 21.43 +0.24 72 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 18.79 -0.02 0 0 32 0
30JUL26 62.50 C 0.00 0.00 0.00 16.35 +0.03 46 0 591 0
30JUL26 65.00 C 12.46 14.30 12.46 13.92 +0.15 46 4 321 +1
30JUL26 67.50 C 0.00 0.00 0.00 11.58 +0.11 46 0 1,065 0
30JUL26 70.00 C 8.30 9.50 8.30 9.13 -0.35 39 5 1,155 0
30JUL26 72.50 C 6.80 8.38 6.80 7.26 +0.01 44 30 1,182 +20
30JUL26 75.00 C 4.80 6.38 4.40 5.57 -0.03 46 102 3,180 -46
30JUL26 77.50 C 3.10 4.73 3.10 4.10 -0.05 46 113 5,107 -14
30JUL26 80.00 C 2.21 3.48 2.21 2.85 -0.20 45 1,045 5,564 +82
30JUL26 82.50 C 1.74 2.50 1.59 2.02 -0.10 47 763 5,353 +7
30JUL26 85.00 C 1.08 1.79 1.08 1.32 -0.10 47 591 3,861 +43
30JUL26 87.50 C 0.99 1.27 0.94 0.83 -0.09 46 516 3,151 -220
30JUL26 90.00 C 0.50 0.89 0.50 0.51 -0.07 46 309 11,419 +167
30JUL26 92.50 C 0.41 0.62 0.41 0.30 -0.05 46 189 1,923 +123
30JUL26 95.00 C 0.30 0.43 0.28 0.17 -0.04 46 297 9,847 +68
30JUL26 97.50 C 0.21 0.21 0.21 0.10 -0.02 47 25 2,393 0
30JUL26 100.00 C 0.15 0.23 0.15 0.05 -0.02 46 43 3,301 -1
30JUL26 102.50 C 0.16 0.16 0.15 0.03 -0.01 47 60 968 -34
30JUL26 105.00 C 0.09 0.09 0.09 0.02 0.00 48 1 1,238 +1
30JUL26 107.50 C 0.09 0.10 0.09 0.01 0.00 48 90 544 -90
30JUL26 110.00 C 0.04 0.04 0.04 0.01 0.00 51 1 2,374 +1
30JUL26 112.50 C 0.02 0.02 0.02 0.01 0.00 54 180 635 +180
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 267 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 625 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 449 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 998 0
28AUG26 40.00 C 0.00 0.00 0.00 38.95 -0.04 85 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.83 -0.01 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.83 -0.15 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.93 -0.02 72 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.97 -0.04 74 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.85 -0.16 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.95 -0.08 66 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.96 -0.09 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.90 -0.17 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.96 +0.09 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.15 +0.13 70 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 26.72 +0.13 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.30 +0.13 63 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 21.91 +0.12 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.59 +0.15 57 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 17.26 +0.26 54 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 14.99 +0.18 51 0 267 0
28AUG26 67.50 C 12.75 12.96 12.75 12.76 -0.02 47 26 760 -12
28AUG26 70.00 C 10.00 10.00 10.00 10.84 -0.02 47 5 1,217 0
28AUG26 72.50 C 8.64 9.80 8.64 9.08 -0.07 47 200 665 +13
28AUG26 75.00 C 7.58 8.35 7.58 7.53 +0.06 47 9 754 +1
28AUG26 77.50 C 5.23 6.89 5.23 6.17 -0.07 47 240 1,803 +121
28AUG26 80.00 C 4.31 5.65 4.31 5.02 -0.08 47 181 2,356 +95
28AUG26 82.50 C 3.40 4.64 3.40 4.07 -0.06 48 257 1,623 -60
28AUG26 85.00 C 2.69 3.60 2.65 3.27 -0.09 48 270 2,946 -159
28AUG26 87.50 C 2.38 3.08 2.38 2.56 -0.09 48 43 3,440 +39
28AUG26 90.00 C 1.84 2.44 1.80 1.98 -0.08 48 752 3,026 +57
28AUG26 92.50 C 1.62 1.83 1.62 1.52 -0.08 48 93 1,512 -27
28AUG26 95.00 C 1.24 1.61 1.13 1.15 -0.07 47 26 2,184 +9
28AUG26 97.50 C 0.89 1.34 0.89 0.87 -0.06 48 41 2,184 +29
28AUG26 100.00 C 0.76 1.08 0.76 0.65 -0.05 48 101 1,456 -11
28AUG26 102.50 C 0.60 0.78 0.60 0.48 -0.04 47 3 804 +3
28AUG26 105.00 C 0.62 0.62 0.62 0.35 -0.04 47 1 4,354 0
28AUG26 107.50 C 0.00 0.00 0.00 0.25 -0.04 47 0 248 0
28AUG26 110.00 C 0.43 0.50 0.43 0.18 -0.03 47 6 449 +6
28AUG26 112.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 194 0
28AUG26 115.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 298 0
28AUG26 117.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 232 0
28AUG26 120.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 273 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 0.00 48 0 164 0
28AUG26 125.00 C 0.00 0.00 0.00 0.03 0.00 49 0 942 0
29SEP26 37.00 C 0.00 0.00 0.00 42.10 +0.35 79 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 41.22 +0.47 84 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 40.03 +0.27 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.05 +0.06 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.07 +0.23 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.09 +0.11 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.12 +0.17 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.15 +0.14 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.07 +0.06 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.26 +0.23 64 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 32.30 +0.25 63 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 31.35 +0.28 62 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 30.39 +0.48 61 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 29.53 +0.51 63 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 27.04 +0.45 57 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 24.74 +0.53 56 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 22.52 +0.59 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.07 +0.34 50 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 17.98 +0.35 50 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 15.96 +0.31 49 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 14.19 +0.39 50 0 508 0
29SEP26 70.00 C 0.00 0.00 0.00 12.43 +0.35 49 0 6,517 0
29SEP26 72.50 C 0.00 0.00 0.00 10.47 -0.03 46 0 2,163 0
29SEP26 75.00 C 9.05 9.05 9.05 8.99 -0.07 46 10 1,224 -10
29SEP26 77.50 C 6.85 7.95 6.85 7.68 -0.09 46 78 2,391 +12
29SEP26 80.00 C 6.26 7.19 6.26 6.54 -0.11 46 278 5,899 -85
29SEP26 82.50 C 5.39 5.93 5.39 5.57 -0.09 47 439 3,940 -235
29SEP26 85.00 C 4.56 5.29 4.56 4.71 -0.10 47 263 5,938 -211
29SEP26 87.50 C 3.85 4.14 3.85 3.99 -0.10 47 60 2,834 0
29SEP26 90.00 C 3.04 3.84 3.04 3.31 -0.10 47 195 8,254 +102
29SEP26 92.50 C 3.06 3.23 2.95 2.73 -0.10 47 190 3,851 +81
29SEP26 95.00 C 0.00 0.00 0.00 2.24 -0.10 47 0 10,038 0
29SEP26 97.50 C 0.00 0.00 0.00 1.83 -0.09 47 0 2,020 0
29SEP26 100.00 C 1.83 2.00 1.83 1.49 -0.09 47 65 13,516 -17
29SEP26 102.50 C 1.52 1.52 1.52 1.21 -0.08 47 3 4,808 0
29SEP26 105.00 C 0.00 0.00 0.00 0.97 -0.08 47 0 2,086 0
29SEP26 107.50 C 0.96 1.22 0.96 0.78 -0.07 47 132 1,320 -7
29SEP26 110.00 C 1.04 1.10 0.88 0.63 -0.05 47 380 6,327 -330
29SEP26 112.50 C 0.00 0.00 0.00 0.50 -0.05 47 0 878 0
29SEP26 115.00 C 0.79 0.79 0.79 0.40 -0.04 47 100 2,697 -100
29SEP26 117.50 C 0.67 0.67 0.67 0.32 -0.03 47 1 5,521 +1
29SEP26 120.00 C 0.64 0.64 0.64 0.25 -0.03 46 100 2,457 0
29SEP26 122.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 1,381 0
29SEP26 127.50 C 0.45 0.45 0.45 0.12 -0.02 46 2 574 0
29SEP26 130.00 C 0.36 0.36 0.36 0.10 -0.02 47 10 2,732 0
29SEP26 132.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
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 31.82 +0.36 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.87 +0.11 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.92 +0.09 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.59 +0.19 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.46 +0.34 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.18 +0.42 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.00 +0.26 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.54 -0.09 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.67 +0.01 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.09 +0.28 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.38 +0.38 48 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 11.80 +0.29 47 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 9.92 -0.20 44 0 167 0
29OCT26 77.50 C 8.40 9.35 8.40 8.75 -0.10 45 60 283 0
29OCT26 80.00 C 7.03 8.18 6.95 7.61 -0.11 45 226 534 +112
29OCT26 82.50 C 6.19 7.15 6.19 6.62 -0.11 45 193 398 +13
29OCT26 85.00 C 5.97 5.97 5.97 5.75 -0.11 46 60 385 0
29OCT26 87.50 C 5.20 5.20 5.20 4.99 -0.10 46 1 708 +1
29OCT26 90.00 C 0.00 0.00 0.00 4.30 -0.10 46 0 584 0
29OCT26 92.50 C 3.76 3.76 3.76 3.66 -0.11 46 12 494 +12
29OCT26 95.00 C 3.28 3.28 3.22 3.11 -0.10 46 184 237 +144
29OCT26 97.50 C 0.00 0.00 0.00 2.64 -0.09 46 0 296 0
29OCT26 100.00 C 0.00 0.00 0.00 2.22 -0.10 46 0 32 0
29OCT26 102.50 C 2.13 2.29 2.13 1.87 -0.09 46 56 57 +56
30DEC26 37.00 C 0.00 0.00 0.00 42.91 +0.30 72 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 42.09 +0.43 73 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.01 +0.32 69 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 40.05 +0.35 67 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 38.64 -0.19 56 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 38.23 +0.37 66 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 37.37 +0.49 66 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 36.30 +0.29 63 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.88 -0.42 53 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 33.97 -0.35 53 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 33.60 +0.24 61 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 32.26 -0.23 54 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 31.28 -0.08 52 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 30.46 -0.27 52 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 28.65 +0.17 56 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 26.22 +0.10 51 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 24.37 +0.34 52 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 22.36 +0.32 51 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 20.46 +0.31 50 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 18.66 +0.34 49 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 16.97 +0.32 49 0 310 0
30DEC26 70.00 C 14.97 14.97 14.97 15.11 +0.05 47 14 16,680 -14
30DEC26 72.50 C 0.00 0.00 0.00 13.64 +0.10 46 0 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 12.26 +0.14 46 0 346 0
30DEC26 77.50 C 0.00 0.00 0.00 10.93 -0.06 45 0 1,069 0
30DEC26 80.00 C 10.00 10.00 9.93 9.93 +0.08 46 18 8,273 -16
30DEC26 82.50 C 0.00 0.00 0.00 8.86 -0.03 46 0 2,389 0
30DEC26 85.00 C 7.30 8.16 7.30 7.95 -0.03 46 21 7,640 0
30DEC26 87.50 C 0.00 0.00 0.00 7.16 +0.01 46 0 2,172 0
30DEC26 90.00 C 5.65 6.57 5.65 6.40 0.00 46 22 17,766 -5
30DEC26 92.50 C 0.00 0.00 0.00 5.71 -0.02 46 0 2,265 0
30DEC26 95.00 C 5.20 5.20 5.18 5.12 +0.02 46 2 1,619 +1
30DEC26 97.50 C 4.80 4.80 4.80 4.55 +0.03 46 6 1,502 0
30DEC26 100.00 C 3.70 4.50 3.70 4.03 +0.02 46 263 9,593 +219
30DEC26 102.50 C 0.00 0.00 0.00 3.57 +0.02 46 0 928 0
30DEC26 105.00 C 0.00 0.00 0.00 3.15 +0.01 46 0 1,757 0
30DEC26 107.50 C 0.00 0.00 0.00 2.79 +0.01 46 0 878 0
30DEC26 110.00 C 0.00 0.00 0.00 2.46 +0.01 46 0 2,128 0
30DEC26 112.50 C 2.62 2.62 2.62 2.17 +0.01 46 300 449 -200
30DEC26 115.00 C 0.00 0.00 0.00 1.91 0.00 46 0 1,194 0
30DEC26 117.50 C 0.00 0.00 0.00 1.68 0.00 46 0 2,044 0
30DEC26 120.00 C 2.05 2.05 2.00 1.48 0.00 46 8 2,225 -4
30DEC26 122.50 C 1.80 1.80 1.80 1.30 0.00 46 1 947 +1
30DEC26 125.00 C 0.00 0.00 0.00 1.14 0.00 46 0 891 0
30DEC26 127.50 C 0.00 0.00 0.00 1.01 0.00 46 0 846 0
30DEC26 130.00 C 0.00 0.00 0.00 0.88 0.00 46 0 3,418 0
30DEC26 132.50 C 0.00 0.00 0.00 0.77 -0.01 46 0 2,631 0
30DEC26 135.00 C 0.00 0.00 0.00 0.68 0.00 46 0 1,023 0
30DEC26 137.50 C 0.00 0.00 0.00 0.60 0.00 46 0 642 0
30DEC26 140.00 C 1.00 1.02 1.00 0.52 -0.01 46 4 1,024 +4
30DEC26 142.50 C 1.00 1.00 1.00 0.46 0.00 46 1 623 +1
30DEC26 145.00 C 0.93 0.93 0.93 0.40 0.00 46 2 370 +2
30DEC26 147.50 C 0.00 0.00 0.00 0.35 -0.01 46 0 278 0
30DEC26 150.00 C 0.74 0.74 0.74 0.31 0.00 46 1 605 0
30DEC26 152.50 C 0.72 0.72 0.72 0.27 0.00 46 2 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.24 0.00 46 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.21 0.00 46 0 417 0
30DEC26 160.00 C 0.61 0.61 0.61 0.18 0.00 46 4 1,771 0
30MAR27 37.00 C 0.00 0.00 0.00 43.08 -0.05 57 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 42.41 +0.06 61 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 41.78 +0.36 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.58 +0.08 59 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 39.98 +0.39 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.76 -0.11 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.83 +0.08 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.01 -0.03 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.09 +0.09 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.21 -0.09 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.31 +0.07 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.45 +0.07 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.63 +0.10 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.78 +0.09 52 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 29.72 +0.09 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.79 +0.15 51 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 25.85 +0.14 50 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 24.00 +0.23 49 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 22.25 +0.29 48 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 20.59 +0.29 48 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 19.02 +0.31 47 0 205 0
30MAR27 70.00 C 16.20 16.20 16.20 17.54 +0.72 47 2 12,253 0
30MAR27 72.50 C 15.63 15.63 15.63 15.95 +0.11 46 30 227 0
30MAR27 75.00 C 13.80 13.80 13.80 14.87 +0.27 47 1 536 0
30MAR27 77.50 C 13.76 13.76 13.76 13.61 +0.24 46 30 3,043 +30
30MAR27 80.00 C 0.00 0.00 0.00 12.34 +0.07 45 0 1,994 0
30MAR27 82.50 C 0.00 0.00 0.00 10.83 -0.51 44 0 885 0
30MAR27 85.00 C 0.00 0.00 0.00 10.41 +0.05 46 0 10,567 0
30MAR27 87.50 C 0.00 0.00 0.00 9.53 +0.04 45 0 603 0
30MAR27 90.00 C 0.00 0.00 0.00 8.73 0.00 45 0 5,616 0
30MAR27 92.50 C 0.00 0.00 0.00 8.02 0.00 46 0 366 0
30MAR27 95.00 C 7.37 7.37 7.37 7.36 -0.01 46 1 2,163 -1
30MAR27 97.50 C 0.00 0.00 0.00 6.72 -0.05 46 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 6.13 -0.09 46 0 1,694 0
30MAR27 102.50 C 0.00 0.00 0.00 5.59 -0.13 46 0 401 0
30MAR27 105.00 C 4.92 4.92 4.92 5.10 -0.17 45 20 722 -20
30MAR27 107.50 C 0.00 0.00 0.00 4.64 -0.23 45 0 294 0
30MAR27 110.00 C 4.42 4.42 4.42 4.23 -0.24 45 2 2,653 0
30MAR27 112.50 C 3.88 3.88 3.88 3.85 -0.28 45 2 2,463 0
30MAR27 115.00 C 0.00 0.00 0.00 3.51 -0.32 45 0 200 0
30MAR27 117.50 C 0.00 0.00 0.00 3.19 -0.35 45 0 142 0
30MAR27 120.00 C 0.00 0.00 0.00 2.90 -0.34 45 0 1,239 0
30MAR27 122.50 C 3.17 3.17 3.17 2.64 -0.32 45 1 315 +1
30MAR27 125.00 C 2.65 2.65 2.65 2.40 -0.31 45 9 1,605 -9
29JUN27 47.00 C 0.00 0.00 0.00 35.37 +0.08 52 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 34.65 +0.20 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.83 +0.20 52 0 40 0
29JUN27 50.00 C 0.00 0.00 0.00 33.02 +0.20 52 0 71 0
29JUN27 52.50 C 0.00 0.00 0.00 31.05 +0.20 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.15 +0.19 50 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 27.34 +0.19 49 0 45 0
29JUN27 60.00 C 26.13 26.13 26.13 25.62 +0.19 48 30 42 +30
29JUN27 62.50 C 0.00 0.00 0.00 23.98 +0.28 48 0 0 0
29JUN27 65.00 C 21.00 22.50 21.00 22.42 +0.26 48 4 27 +4
29JUN27 67.50 C 0.00 0.00 0.00 20.94 +0.30 47 0 641 0
29JUN27 70.00 C 19.66 19.66 19.66 19.36 -0.01 46 30 336 +30
29JUN27 72.50 C 0.00 0.00 0.00 18.01 +0.09 46 0 109 0
29JUN27 75.00 C 0.00 0.00 0.00 16.76 +0.09 46 0 1,241 0
29JUN27 77.50 C 15.51 15.51 15.51 15.59 +0.08 46 1 436 +1
29JUN27 80.00 C 14.80 15.50 14.75 14.51 +0.08 46 10 1,330 +3
29JUN27 82.50 C 0.00 0.00 0.00 13.51 +0.08 45 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 12.54 +0.08 45 0 649 0
29JUN27 87.50 C 0.00 0.00 0.00 11.70 +0.09 45 0 335 0
29JUN27 90.00 C 11.20 11.20 11.20 10.87 +0.03 45 8 524 -8
29JUN27 92.50 C 0.00 0.00 0.00 10.14 +0.04 45 0 284 0
29JUN27 95.00 C 9.90 9.90 9.90 9.43 +0.04 45 1 187 +1
29JUN27 97.50 C 0.00 0.00 0.00 8.82 +0.10 46 0 75 0
29JUN27 100.00 C 8.20 8.70 8.20 8.21 +0.12 46 22 488 -21
29JUN27 102.50 C 0.00 0.00 0.00 7.62 +0.11 46 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 7.07 +0.10 46 0 1,160 0
29JUN27 107.50 C 6.66 6.89 6.66 6.56 +0.10 45 33 820 +28
TOTAL CALL 16,546 441,738 -2,454
10JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
10JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
10JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
10JUL26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 587 0
10JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,498 0
10JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 501 0
10JUL26 72.50 P 0.04 0.04 0.04 0.00 -0.01 0 1 263 0
10JUL26 75.00 P 0.18 0.21 0.09 0.00 -0.08 0 165 260 +60
10JUL26 77.50 P 0.60 1.31 0.03 0.00 -0.52 0 387 544 -1
10JUL26 80.00 P 1.65 1.65 0.65 1.30 -0.59 0 207 0 -1,417
10JUL26 82.50 P 4.48 4.48 2.96 3.80 -0.27 0 238 0 -72
10JUL26 85.00 P 0.00 0.00 0.00 6.30 -0.22 0 0 0 -30
10JUL26 87.50 P 0.00 0.00 0.00 8.80 -0.34 0 0 0 -1
10JUL26 90.00 P 0.00 0.00 0.00 11.30 -0.34 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 13.80 -0.23 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 16.30 -0.30 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 18.80 -0.20 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 21.30 -0.20 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 23.80 -0.20 0 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 137 0
17JUL26 67.50 P 0.07 0.07 0.07 0.02 -0.02 49 5 109 0
17JUL26 70.00 P 0.28 0.28 0.12 0.06 -0.08 46 94 200 +23
17JUL26 72.50 P 0.60 0.60 0.27 0.22 -0.17 45 352 1,012 +243
17JUL26 75.00 P 1.01 1.41 0.59 0.63 -0.28 46 805 1,178 +16
17JUL26 77.50 P 2.01 2.50 1.26 1.45 -0.33 46 307 492 -5
17JUL26 80.00 P 4.30 4.30 2.40 2.75 -0.37 46 62 323 -3
17JUL26 82.50 P 5.43 5.43 4.06 4.58 -0.32 49 53 147 +24
17JUL26 85.00 P 0.00 0.00 0.00 6.74 -0.35 53 0 21 0
17JUL26 87.50 P 0.00 0.00 0.00 8.87 -0.28 45 0 1 0
17JUL26 90.00 P 0.00 0.00 0.00 11.31 -0.33 45 0 1 0
17JUL26 92.50 P 0.00 0.00 0.00 13.80 -0.23 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.30 -0.30 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 18.83 -0.17 73 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.30 -0.20 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 23.80 -0.20 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 319 0
30JUL26 52.50 P 0.04 0.04 0.04 0.01 0.00 64 36 667 +36
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 858 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 833 0
30JUL26 60.00 P 0.11 0.11 0.09 0.02 -0.01 48 79 1,391 +2
30JUL26 62.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 2,607 0
30JUL26 65.00 P 0.25 0.25 0.23 0.12 -0.05 46 13 5,648 0
30JUL26 67.50 P 0.45 0.45 0.38 0.28 -0.08 46 51 4,243 -30
30JUL26 70.00 P 0.88 0.98 0.58 0.58 -0.12 46 407 5,283 -77
30JUL26 72.50 P 1.38 1.66 0.96 1.07 -0.18 46 549 3,949 -120
30JUL26 75.00 P 2.50 2.50 1.60 1.81 -0.17 47 148 4,187 -39
30JUL26 77.50 P 3.50 3.85 2.45 2.75 -0.28 46 179 5,972 -38
30JUL26 80.00 P 4.70 5.30 3.68 4.10 -0.26 46 224 4,547 +15
30JUL26 82.50 P 0.00 0.00 0.00 5.81 -0.21 48 0 9,648 0
30JUL26 85.00 P 0.00 0.00 0.00 7.70 -0.18 50 0 4,663 0
30JUL26 87.50 P 9.58 9.58 9.58 9.67 -0.30 49 2 2,243 +2
30JUL26 90.00 P 0.00 0.00 0.00 12.00 +0.03 54 0 890 0
30JUL26 92.50 P 0.00 0.00 0.00 14.00 -0.67 46 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 16.54 -0.07 53 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 18.95 -0.09 55 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.45 -0.08 60 0 24 0
30JUL26 102.50 P 0.00 0.00 0.00 23.93 -0.07 64 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.34 -0.16 61 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.80 -0.20 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.37 -0.13 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.86 -0.14 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.39 -0.11 82 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 38.86 -0.14 83 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 41.36 -0.14 87 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 43.80 -0.20 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.36 -0.14 94 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 72 0
28AUG26 41.00 P 0.05 0.05 0.05 0.01 0.00 64 38 38 +38
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 346 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 461 0
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 49 0 99 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 336 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 270 0
28AUG26 57.50 P 0.39 0.39 0.39 0.16 -0.04 47 30 437 -4
28AUG26 60.00 P 0.63 0.63 0.49 0.30 -0.05 47 46 563 +25
28AUG26 62.50 P 0.72 0.72 0.69 0.52 -0.08 47 31 488 +31
28AUG26 65.00 P 0.95 1.00 0.95 0.85 -0.10 48 132 5,989 +130
28AUG26 67.50 P 1.73 1.73 1.36 1.31 -0.13 48 196 1,396 -91
28AUG26 70.00 P 2.45 2.50 1.86 1.92 -0.17 48 155 3,042 -116
28AUG26 72.50 P 2.78 2.78 2.56 2.66 -0.17 47 63 2,057 +28
28AUG26 75.00 P 4.43 4.43 3.40 3.58 -0.16 47 126 3,612 +3
28AUG26 77.50 P 5.51 5.60 4.40 4.71 -0.22 47 388 3,567 +206
28AUG26 80.00 P 5.98 5.98 5.72 6.04 -0.24 47 62 3,221 +62
28AUG26 82.50 P 7.63 7.82 7.12 7.55 -0.27 47 188 3,702 +8
28AUG26 85.00 P 0.00 0.00 0.00 9.33 -0.22 48 0 2,544 0
28AUG26 87.50 P 0.00 0.00 0.00 11.27 -0.14 50 0 2,835 0
28AUG26 90.00 P 13.10 13.10 12.79 13.25 -0.11 50 132 1,621 +108
28AUG26 92.50 P 0.00 0.00 0.00 15.34 -0.09 51 0 312 0
28AUG26 95.00 P 0.00 0.00 0.00 17.53 -0.07 52 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 19.79 -0.05 53 0 38 0
28AUG26 100.00 P 0.00 0.00 0.00 22.06 -0.06 54 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 24.29 -0.02 53 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 26.50 -0.21 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.98 -0.11 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.43 -0.10 53 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 33.93 -0.08 56 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.39 -0.11 57 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 38.89 -0.11 59 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.36 -0.14 60 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 43.80 -0.20 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.36 -0.14 65 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 50 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 45 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.03 46 1 497 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 -0.05 47 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 -0.07 47 0 1,495 0
29SEP26 60.00 P 0.00 0.00 0.00 0.76 -0.09 47 0 3,052 0
29SEP26 62.50 P 1.35 1.35 1.35 1.14 -0.11 47 16 1,789 -15
29SEP26 65.00 P 1.79 1.80 1.77 1.64 -0.14 47 160 9,872 -7
29SEP26 67.50 P 2.34 2.44 2.20 2.26 -0.18 47 42 2,992 0
29SEP26 70.00 P 3.50 3.50 2.86 3.01 -0.17 47 444 32,423 -73
29SEP26 72.50 P 3.75 3.75 3.68 3.84 -0.22 46 183 3,788 -183
29SEP26 75.00 P 5.02 5.02 4.63 4.86 -0.22 46 454 14,192 -15
29SEP26 77.50 P 6.12 6.15 5.75 6.04 -0.20 46 454 5,536 -274
29SEP26 80.00 P 7.28 7.44 7.09 7.40 -0.25 46 278 13,817 -122
29SEP26 82.50 P 0.00 0.00 0.00 8.89 -0.25 47 0 7,719 0
29SEP26 85.00 P 0.00 0.00 0.00 10.54 -0.26 47 0 9,970 0
29SEP26 87.50 P 12.15 12.23 12.05 12.37 -0.21 48 120 3,083 +69
29SEP26 90.00 P 0.00 0.00 0.00 14.27 -0.19 48 0 4,274 0
29SEP26 92.50 P 0.00 0.00 0.00 15.96 -0.31 46 0 4,042 0
29SEP26 95.00 P 0.00 0.00 0.00 17.92 -0.37 45 0 5,003 0
29SEP26 97.50 P 0.00 0.00 0.00 20.46 +0.07 50 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 22.55 -0.02 49 0 6,617 0
29SEP26 102.50 P 24.71 24.71 24.71 24.29 -0.50 43 19 2,657 0
29SEP26 105.00 P 26.60 26.60 26.60 26.86 -0.23 47 15 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 29.33 -0.08 49 0 1,060 0
29SEP26 110.00 P 0.00 0.00 0.00 31.75 -0.03 51 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 33.99 -0.18 48 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 36.44 -0.16 48 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 38.89 -0.16 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.44 -0.08 53 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 44.03 +0.03 58 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 46.46 -0.04 57 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 48.96 -0.04 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.30 -0.20 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.86 -0.14 59 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.36 -0.14 61 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.86 -0.14 63 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.30 -0.20 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.86 -0.14 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.44 -0.06 72 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.84 -0.16 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.44 -0.06 75 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.83 -0.17 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.44 -0.06 78 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.86 -0.14 76 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.36 -0.14 77 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 61 0
29OCT26 52.50 P 0.67 0.67 0.67 0.34 -0.05 45 1 116 0
29OCT26 55.00 P 0.86 0.86 0.86 0.54 -0.07 46 30 521 -30
29OCT26 57.50 P 0.00 0.00 0.00 0.82 -0.08 46 0 220 0
29OCT26 60.00 P 1.61 1.61 1.61 1.19 -0.11 46 30 460 0
29OCT26 62.50 P 1.99 1.99 1.94 1.66 -0.14 46 52 566 +22
29OCT26 65.00 P 2.56 2.56 2.56 2.24 -0.17 46 23 547 -23
29OCT26 67.50 P 2.93 2.93 2.93 2.94 -0.19 46 30 527 0
29OCT26 70.00 P 0.00 0.00 0.00 3.76 -0.18 46 0 1,179 0
29OCT26 72.50 P 4.62 4.67 4.62 4.68 -0.19 45 254 703 +159
29OCT26 75.00 P 6.18 6.18 5.55 5.72 -0.22 45 621 968 +604
29OCT26 77.50 P 7.44 7.44 6.69 6.94 -0.19 45 1,147 1,698 +1,069
29OCT26 80.00 P 8.17 8.25 8.17 8.30 -0.24 45 496 637 +306
29OCT26 82.50 P 0.00 0.00 0.00 9.77 -0.28 45 0 92 0
29OCT26 85.00 P 0.00 0.00 0.00 11.40 -0.25 46 0 52 0
29OCT26 87.50 P 0.00 0.00 0.00 13.20 -0.19 46 0 60 0
29OCT26 90.00 P 0.00 0.00 0.00 15.04 -0.18 47 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 16.97 -0.17 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.67 -0.41 45 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.73 -0.42 45 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.77 -0.50 45 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.99 -0.45 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 0.00 47 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 0.00 46 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.10 0.00 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.01 46 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 -0.01 46 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 -0.02 46 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.63 -0.02 46 0 736 0
30DEC26 52.50 P 0.00 0.00 0.00 0.92 -0.03 46 0 771 0
30DEC26 55.00 P 1.58 1.58 1.58 1.28 -0.04 46 30 1,421 0
30DEC26 57.50 P 2.07 2.07 2.07 1.71 -0.05 46 100 1,007 -100
30DEC26 60.00 P 2.41 2.41 2.41 2.26 -0.05 46 100 3,608 0
30DEC26 62.50 P 2.95 2.95 2.95 2.91 -0.06 46 30 5,244 -30
30DEC26 65.00 P 3.57 3.57 3.57 3.62 -0.09 46 4 5,429 0
30DEC26 67.50 P 4.56 4.56 4.56 4.47 -0.11 46 15 2,303 0
30DEC26 70.00 P 5.85 5.85 5.30 5.37 -0.12 46 8 23,467 -6
30DEC26 72.50 P 6.92 6.92 6.92 6.36 -0.09 46 18 2,443 +18
30DEC26 75.00 P 7.42 7.42 7.42 7.50 -0.12 46 33 3,238 0
30DEC26 77.50 P 8.86 8.86 8.86 8.75 -0.11 45 27 4,416 0
30DEC26 80.00 P 0.00 0.00 0.00 10.09 -0.15 45 0 11,641 0
30DEC26 82.50 P 0.00 0.00 0.00 11.60 -0.11 46 0 4,536 0
30DEC26 85.00 P 0.00 0.00 0.00 13.16 -0.14 46 0 11,498 0
30DEC26 87.50 P 15.77 15.77 14.60 14.83 -0.16 46 44 1,301 +44
30DEC26 90.00 P 16.41 16.41 16.27 16.67 -0.12 46 81 11,386 0
30DEC26 92.50 P 18.18 18.18 18.18 18.47 -0.12 46 80 2,131 +80
30DEC26 95.00 P 0.00 0.00 0.00 20.33 -0.16 46 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 22.22 -0.79 46 0 2,228 0
30DEC26 100.00 P 0.00 0.00 0.00 24.00 -0.37 45 0 4,702 0
30DEC26 102.50 P 0.00 0.00 0.00 26.22 -0.96 46 0 309 0
30DEC26 105.00 P 0.00 0.00 0.00 28.25 -0.40 45 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 30.43 -0.43 45 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 32.65 -0.37 45 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 35.03 -0.19 47 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 37.12 -0.43 45 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 39.40 -0.42 45 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 41.69 -0.45 44 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 44.18 -0.29 46 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 46.52 -0.30 45 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 48.96 -0.23 45 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 51.42 -0.15 46 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 53.86 -0.14 46 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.36 -0.17 47 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 58.86 -0.14 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 61.37 -0.13 50 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.86 -0.14 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.44 -0.06 54 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 68.84 -0.16 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.44 -0.06 57 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.83 -0.17 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.44 -0.06 59 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.86 -0.14 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.36 -0.14 59 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 -0.05 45 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.21 -0.05 45 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.25 -0.07 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.30 -0.08 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.36 -0.08 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.42 -0.11 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.49 -0.12 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 -0.12 45 0 97 0
30MAR27 45.00 P 1.14 1.14 1.13 0.67 -0.13 45 25 215 +25
30MAR27 46.00 P 0.00 0.00 0.00 0.76 -0.17 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.88 -0.17 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.01 -0.17 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.13 -0.20 45 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 1.28 -0.23 45 0 4,861 0
30MAR27 52.50 P 2.04 2.04 2.04 1.70 -0.24 45 100 485 -100
30MAR27 55.00 P 0.00 0.00 0.00 2.21 -0.30 45 0 934 0
30MAR27 57.50 P 0.00 0.00 0.00 2.78 -0.32 45 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 3.49 -0.24 45 0 5,743 0
30MAR27 62.50 P 0.00 0.00 0.00 4.23 -0.20 45 0 2,583 0
30MAR27 65.00 P 0.00 0.00 0.00 5.10 -0.16 45 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 6.00 -0.19 45 0 1,411 0
30MAR27 70.00 P 0.00 0.00 0.00 6.97 -0.27 45 0 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 8.03 -0.28 45 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 9.21 -0.34 45 0 3,442 0
30MAR27 77.50 P 0.00 0.00 0.00 10.49 -0.32 45 0 1,649 0
30MAR27 80.00 P 0.00 0.00 0.00 11.83 -1.05 44 0 3,680 0
30MAR27 82.50 P 0.00 0.00 0.00 13.29 -0.33 44 0 581 0
30MAR27 85.00 P 0.00 0.00 0.00 14.91 -0.16 45 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 16.55 -0.14 45 0 2,116 0
30MAR27 90.00 P 0.00 0.00 0.00 18.54 +0.22 46 0 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 19.77 -0.34 44 0 91 0
30MAR27 95.00 P 0.00 0.00 0.00 21.71 -0.28 44 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 23.57 -0.27 44 0 90 0
30MAR27 100.00 P 25.82 25.82 25.82 25.44 -0.38 44 1 367 +1
30MAR27 102.50 P 27.15 27.15 27.15 27.55 -0.39 45 75 107 +74
30MAR27 105.00 P 0.00 0.00 0.00 29.68 -0.19 45 0 150 0
30MAR27 107.50 P 0.00 0.00 0.00 31.64 -0.33 45 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 33.66 -0.43 44 0 98 0
30MAR27 112.50 P 0.00 0.00 0.00 35.87 -0.39 44 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 38.09 -0.41 45 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 40.26 -0.40 44 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 42.53 -0.44 44 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 44.91 -0.32 45 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 47.10 -0.35 44 0 383 0
29JUN27 47.00 P 1.92 1.92 1.92 1.48 -0.01 45 1 233 +1
29JUN27 48.00 P 0.00 0.00 0.00 1.66 0.00 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.83 -0.01 45 0 49 0
29JUN27 50.00 P 2.50 2.50 2.50 2.01 0.00 45 2 707 0
29JUN27 52.50 P 0.00 0.00 0.00 2.57 -0.01 45 0 1,139 0
29JUN27 55.00 P 3.56 3.56 3.56 3.16 0.00 45 2 919 +2
29JUN27 57.50 P 0.00 0.00 0.00 3.90 -0.01 45 0 815 0
29JUN27 60.00 P 0.00 0.00 0.00 4.65 -0.01 46 0 2,090 0
29JUN27 62.50 P 0.00 0.00 0.00 5.52 -0.06 45 0 1,218 0
29JUN27 65.00 P 6.24 6.24 6.24 6.37 -0.06 45 10 3,288 0
29JUN27 67.50 P 0.00 0.00 0.00 7.31 -0.08 45 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 8.33 -0.07 44 0 178 0
29JUN27 72.50 P 0.00 0.00 0.00 9.49 -0.03 44 0 891 0
29JUN27 75.00 P 11.41 11.41 11.41 10.68 -0.05 44 76 1,609 +76
29JUN27 77.50 P 11.88 11.88 11.88 11.95 -0.07 44 95 1,328 +95
29JUN27 80.00 P 13.24 13.25 13.11 13.36 -0.04 44 120 2,087 0
29JUN27 82.50 P 0.00 0.00 0.00 14.79 -0.15 44 0 765 0
29JUN27 85.00 P 0.00 0.00 0.00 16.34 -0.09 44 0 349 0
29JUN27 87.50 P 0.00 0.00 0.00 17.97 -0.08 44 0 621 0
29JUN27 90.00 P 0.00 0.00 0.00 19.65 -0.08 44 0 932 0
29JUN27 92.50 P 0.00 0.00 0.00 21.35 -0.17 44 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 22.99 -0.23 44 0 38 0
29JUN27 97.50 P 0.00 0.00 0.00 24.81 -0.28 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.81 -0.24 44 0 248 0
29JUN27 102.50 P 28.96 28.96 28.96 28.69 -0.27 44 1 33 +1
29JUN27 105.00 P 0.00 0.00 0.00 30.67 -0.33 44 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 32.71 -0.28 44 0 51 0
TOTAL PUT 11,907 512,276 +684
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$ 10.48
30JUL26 7.50 C 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.23 +0.10 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.99 +0.10 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.75 +0.11 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.50 +0.10 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.26 +0.10 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.04 +0.10 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.82 +0.08 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.63 +0.09 33 0 123 0
30JUL26 10.50 C 0.28 0.29 0.28 0.33 +0.05 33 93 364 +93
30JUL26 11.00 C 0.16 0.16 0.16 0.15 +0.02 34 31 878 +31
30JUL26 11.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 3.01 +0.11 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.76 +0.11 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.51 +0.11 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.02 +0.09 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.79 +0.11 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.56 +0.10 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.35 +0.10 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.14 +0.09 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.96 +0.10 36 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.77 +0.08 34 0 0 0
28AUG26 10.50 C 0.53 0.53 0.53 0.51 +0.07 36 2 4 +2
28AUG26 11.00 C 0.00 0.00 0.00 0.32 +0.05 36 0 37 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 250 0
28AUG26 12.00 C 0.14 0.14 0.14 0.10 +0.02 36 31 140 +31
28AUG26 12.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.01 +0.11 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.76 +0.11 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 +0.09 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.25 +0.07 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.02 +0.08 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.80 +0.10 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.58 +0.10 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.38 +0.10 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 +0.10 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.00 +0.09 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.84 +0.08 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 +0.07 34 0 446 0
29SEP26 11.00 C 0.36 0.36 0.36 0.41 +0.05 35 15 449 +15
29SEP26 11.50 C 0.25 0.26 0.25 0.27 +0.04 35 30 45 +30
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 58 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 65 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 3.01 +0.11 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.77 +0.08 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.51 +0.06 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.04 +0.08 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.84 +0.10 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.61 +0.08 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.41 +0.06 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.23 +0.05 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.07 +0.05 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.92 +0.04 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.67 +0.03 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.04 +0.10 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.80 +0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.57 +0.09 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 +0.08 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.13 +0.08 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 +0.11 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 +0.07 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 +0.05 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 +0.06 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 +0.08 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 +0.05 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.86 +0.03 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 +0.03 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 +0.01 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.01 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 0.00 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 0.00 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 33 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.09 +0.10 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.88 +0.09 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.67 +0.08 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.47 +0.08 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.30 +0.10 36 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 +0.10 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.96 +0.15 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.80 +0.14 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.65 +0.14 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 +0.07 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 +0.08 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 +0.08 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.95 +0.09 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 +0.06 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 +0.05 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 +0.05 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 +0.04 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.03 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.16 +0.10 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.97 +0.10 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.79 +0.10 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.61 +0.09 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.45 +0.09 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.29 +0.09 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.12 +0.08 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.98 +0.07 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.83 +0.05 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 +0.03 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 +0.07 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.35 +0.07 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.15 +0.05 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.99 +0.06 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.85 +0.05 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 +0.04 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.61 +0.04 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.39 +0.03 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.33 +0.03 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
TOTAL CALL 202 5,985 +202
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 -0.02 34 0 165 0
30JUL26 10.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 434 0
30JUL26 10.50 P 0.00 0.00 0.00 0.34 -0.06 34 0 231 0
30JUL26 11.00 P 0.64 0.65 0.63 0.67 -0.07 36 122 203 +83
30JUL26 11.50 P 0.00 0.00 0.00 1.06 -0.10 33 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.53 -0.10 35 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.02 -0.11 0 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.56 -0.07 62 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.04 -0.09 63 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.54 -0.10 70 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.02 -0.11 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.52 -0.11 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.04 -0.09 89 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.54 -0.09 95 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.04 -0.09 101 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 -0.04 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.43 -0.04 36 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.70 -0.06 36 0 79 0
28AUG26 11.00 P 0.00 0.00 0.00 1.05 -0.05 37 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.43 -0.08 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.86 -0.09 36 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.37 -0.08 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.87 -0.05 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.36 -0.04 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.84 -0.05 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.33 -0.05 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.83 -0.07 64 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.33 -0.04 68 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.82 -0.06 70 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.26 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.03 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 -0.04 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 -0.04 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.04 34 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 -0.05 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 -0.08 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 -0.07 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 1.92 -0.09 34 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.41 -0.08 39 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.88 -0.07 41 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.38 -0.04 46 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.86 -0.04 48 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.35 -0.04 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.83 -0.07 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.33 -0.04 55 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.82 -0.07 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.31 -0.06 58 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.76 -0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.26 -0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.76 -0.11 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.26 -0.10 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.76 -0.10 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.25 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.75 -0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.75 -0.11 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.75 -0.10 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.74 -0.11 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.41 -0.05 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.61 -0.09 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.89 -0.09 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.21 -0.09 33 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.59 -0.09 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.99 -0.10 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.42 -0.10 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.88 -0.09 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.40 -0.04 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.86 -0.05 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.35 -0.07 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.84 -0.07 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.02 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.03 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.03 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 -0.04 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.04 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.05 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 -0.11 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.36 -0.08 33 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 -0.09 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.11 -0.09 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 -0.09 34 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 -0.10 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 -0.09 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.86 -0.09 35 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 -0.07 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.84 -0.07 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.33 -0.06 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.82 -0.07 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.31 -0.06 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.76 -0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.26 -0.11 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.76 -0.11 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.26 -0.10 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.76 -0.10 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.25 -0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.75 -0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.75 -0.11 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.75 -0.10 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.74 -0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 -0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 -0.03 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 -0.04 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 -0.06 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 -0.07 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.87 -0.07 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.23 -0.09 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.62 -0.09 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 -0.10 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.45 -0.11 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.89 -0.11 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.36 -0.10 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.84 -0.09 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.33 -0.08 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.82 -0.07 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.31 -0.07 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.81 -0.07 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 -0.02 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 -0.02 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.74 -0.02 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.95 -0.04 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.08 -0.03 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.21 -0.03 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.49 -0.04 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.79 -0.05 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.12 -0.06 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.47 -0.08 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.85 -0.09 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.25 -0.09 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.66 -0.09 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.10 0.00 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.45 -0.09 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.90 -0.09 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.36 -0.10 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.83 -0.10 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.31 -0.10 35 0 0 0
TOTAL PUT 122 3,710 +83
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$ 25.84
10JUL26 16.00 C 0.00 0.00 0.00 9.84 +0.84 0 0 0 -1
10JUL26 16.50 C 0.00 0.00 0.00 9.34 +0.84 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 8.84 +0.84 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 8.34 +0.84 0 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 7.84 +0.84 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 7.34 +0.84 0 0 0 0
10JUL26 19.00 C 6.90 6.90 6.90 6.84 +0.84 0 1 0 -1
10JUL26 19.50 C 0.00 0.00 0.00 6.34 +0.84 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 5.84 +0.84 0 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 4.84 +0.84 0 0 0 -72
10JUL26 22.00 C 4.00 4.00 4.00 3.84 +0.75 0 3 0 -470
10JUL26 23.00 C 1.71 3.14 1.71 2.84 +0.83 0 174 0 -656
10JUL26 24.00 C 0.90 2.18 0.77 1.84 +0.80 0 454 0 -1,655
10JUL26 25.00 C 0.20 1.22 0.10 0.84 +0.50 0 1,199 0 -592
10JUL26 26.00 C 0.04 0.44 0.01 0.00 -0.12 0 3,532 1,165 +229
10JUL26 27.00 C 0.02 0.08 0.01 0.00 -0.05 0 783 688 +94
10JUL26 28.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 161 0
10JUL26 29.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 200 0
10JUL26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 8.86 +0.83 126 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 8.36 +0.82 118 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 7.86 +0.82 110 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 7.36 +0.75 102 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 6.86 +0.81 94 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 6.36 +0.82 87 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 5.87 +0.82 88 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 4.87 +0.85 73 0 22 0
17JUL26 22.00 C 0.00 0.00 0.00 3.87 +0.78 58 0 30 0
17JUL26 23.00 C 3.10 3.10 3.08 2.91 +0.83 56 51 125 -44
17JUL26 24.00 C 1.54 2.20 1.54 2.04 +0.73 57 108 308 +85
17JUL26 25.00 C 0.59 1.60 0.59 1.23 +0.51 51 569 1,258 -73
17JUL26 26.00 C 0.32 0.92 0.32 0.69 +0.31 53 1,327 708 +304
17JUL26 27.00 C 0.16 0.50 0.15 0.35 +0.15 54 485 793 +294
17JUL26 28.00 C 0.07 0.27 0.07 0.17 +0.07 56 479 256 -163
17JUL26 29.00 C 0.08 0.12 0.08 0.09 +0.04 60 129 198 +116
17JUL26 30.00 C 0.03 0.07 0.03 0.05 +0.03 64 271 272 +264
17JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
17JUL26 32.00 C 0.01 0.02 0.01 0.01 0.00 67 60 80 +60
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 10.94 +0.86 126 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.44 +0.85 120 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.94 +0.84 113 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.41 +0.81 97 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.92 +0.83 94 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.42 +0.83 89 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.95 +0.88 90 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.38 +0.77 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.93 +0.88 74 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 6.44 +0.89 71 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 5.98 +0.93 72 0 284 0
30JUL26 21.00 C 5.00 5.00 5.00 5.00 +0.89 63 2 535 -1
30JUL26 22.00 C 4.26 4.30 4.26 3.87 +0.64 0 13 2,499 -13
30JUL26 23.00 C 2.24 3.43 2.24 3.14 +0.79 52 169 1,444 -61
30JUL26 24.00 C 1.40 2.55 1.40 2.22 +0.57 43 335 3,951 -177
30JUL26 25.00 C 0.92 1.88 0.86 1.64 +0.53 48 850 7,263 -198
30JUL26 26.00 C 0.53 1.35 0.53 1.08 +0.37 47 2,375 5,062 +406
30JUL26 27.00 C 0.33 0.90 0.33 0.73 +0.30 48 881 5,230 -92
30JUL26 28.00 C 0.20 0.58 0.20 0.47 +0.21 49 4,344 5,520 +2,490
30JUL26 29.00 C 0.16 0.38 0.16 0.31 +0.16 51 2,282 3,393 +1,263
30JUL26 30.00 C 0.08 0.24 0.07 0.21 +0.13 53 5,653 7,375 +682
30JUL26 31.00 C 0.06 0.15 0.06 0.14 +0.10 55 277 4,069 -17
30JUL26 32.00 C 0.08 0.09 0.07 0.09 +0.07 56 186 5,523 +37
30JUL26 33.00 C 0.05 0.06 0.05 0.06 +0.05 58 190 2,469 +45
30JUL26 34.00 C 0.02 0.03 0.02 0.04 +0.03 59 14 2,452 +13
30JUL26 35.00 C 0.02 0.02 0.02 0.03 +0.02 62 14 1,475 +14
30JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 1,793 0
30JUL26 37.00 C 0.02 0.02 0.02 0.01 0.00 61 20 3,712 +20
30JUL26 38.00 C 0.01 0.01 0.01 0.01 0.00 65 1 1,999 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,954 0
30JUL26 40.00 C 0.01 0.01 0.01 0.01 0.00 73 7 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 10.94 +0.77 73 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 10.45 +0.84 71 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.96 +0.78 69 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 9.47 +0.87 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.97 +0.88 62 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 8.50 +0.82 63 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.00 +0.88 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.51 +0.87 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.03 +0.88 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.55 +0.83 52 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.08 +0.83 51 0 352 0
28AUG26 21.00 C 0.00 0.00 0.00 5.19 +0.85 50 0 799 0
28AUG26 22.00 C 3.65 4.43 3.65 4.34 +0.82 48 24 1,244 -2
28AUG26 23.00 C 0.00 0.00 0.00 3.59 +0.80 49 0 1,501 0
28AUG26 24.00 C 1.94 3.00 1.94 2.75 +0.54 44 106 2,432 +57
28AUG26 25.00 C 1.50 2.40 1.50 2.28 +0.61 47 660 1,712 -376
28AUG26 26.00 C 1.10 2.00 1.10 1.77 +0.51 47 625 1,278 -340
28AUG26 27.00 C 1.05 1.55 1.05 1.37 +0.43 48 532 2,133 -8
28AUG26 28.00 C 0.63 1.21 0.57 1.05 +0.35 48 373 7,356 +53
28AUG26 29.00 C 0.60 0.90 0.60 0.82 +0.31 49 253 1,649 +77
28AUG26 30.00 C 0.36 0.70 0.36 0.65 +0.27 51 807 6,260 -146
28AUG26 31.00 C 0.47 0.53 0.45 0.51 +0.23 52 140 1,898 +32
28AUG26 32.00 C 0.18 0.40 0.17 0.41 +0.21 53 150 2,544 +15
28AUG26 33.00 C 0.25 0.31 0.25 0.33 +0.18 54 579 1,313 -443
28AUG26 34.00 C 0.10 0.22 0.10 0.26 +0.15 55 130 1,234 -30
28AUG26 35.00 C 0.12 0.19 0.12 0.21 +0.13 56 179 1,196 +107
28AUG26 36.00 C 0.10 0.11 0.10 0.18 +0.12 58 64 759 +3
28AUG26 37.00 C 0.10 0.12 0.10 0.15 +0.11 59 699 1,826 +524
28AUG26 38.00 C 0.04 0.04 0.04 0.12 +0.09 60 5 362 0
28AUG26 39.00 C 0.06 0.06 0.06 0.10 +0.08 61 8 430 +8
28AUG26 40.00 C 0.00 0.00 0.00 0.09 +0.08 63 0 864 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 +0.06 63 0 387 0
28AUG26 42.00 C 0.05 0.05 0.05 0.06 +0.05 64 26 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.04 65 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 213 0
28AUG26 47.00 C 0.02 0.02 0.02 0.01 0.00 61 10 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 11.01 +0.78 62 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.58 +0.81 67 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.00 +0.68 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.58 +0.77 60 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.09 +0.73 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.55 +0.66 50 0 0 0
29SEP26 18.00 C 6.91 6.91 6.91 8.08 +0.85 49 1 3 +1
29SEP26 18.50 C 0.00 0.00 0.00 7.61 +0.62 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.20 +0.88 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.75 +0.76 50 0 2 0
29SEP26 20.00 C 6.50 6.50 6.50 6.25 +0.68 46 1 5,104 0
29SEP26 21.00 C 0.00 0.00 0.00 5.39 +0.64 45 0 380 0
29SEP26 22.00 C 4.80 4.80 4.70 4.60 +0.65 45 14 688 -14
29SEP26 23.00 C 4.27 4.27 4.27 3.85 +0.58 44 2 1,412 -2
29SEP26 24.00 C 2.44 3.55 2.44 3.30 +0.68 46 64 9,717 -2
29SEP26 25.00 C 2.13 2.81 2.13 2.71 +0.62 45 479 14,192 +21
29SEP26 26.00 C 1.75 2.39 1.75 2.19 +0.52 45 3,667 4,348 +1,779
29SEP26 27.00 C 1.22 1.98 1.22 1.80 +0.48 45 684 7,321 -58
29SEP26 28.00 C 0.95 1.59 0.95 1.46 +0.42 46 501 10,186 -222
29SEP26 29.00 C 0.76 1.30 0.76 1.17 +0.34 46 3,219 5,231 +1,491
29SEP26 30.00 C 0.65 1.03 0.65 0.96 +0.31 46 776 3,242 -423
29SEP26 31.00 C 0.61 0.89 0.61 0.79 +0.29 47 734 2,624 +371
29SEP26 32.00 C 0.61 0.67 0.61 0.65 +0.27 48 280 1,636 +193
29SEP26 33.00 C 0.28 0.57 0.28 0.53 +0.24 49 59 4,661 +4
29SEP26 34.00 C 0.45 0.45 0.45 0.44 +0.22 49 18 2,005 +18
29SEP26 35.00 C 0.37 0.37 0.32 0.37 +0.21 50 303 4,675 -211
29SEP26 36.00 C 0.15 0.28 0.15 0.30 +0.18 51 47 15,407 -14
29SEP26 37.00 C 0.24 0.27 0.24 0.26 +0.17 52 156 5,343 0
29SEP26 38.00 C 0.19 0.20 0.19 0.22 +0.15 53 7 6,143 +7
29SEP26 39.00 C 0.18 0.18 0.18 0.18 +0.13 53 161 15,441 0
29SEP26 40.00 C 0.11 0.14 0.11 0.15 +0.11 53 72 17,061 -48
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.10 54 0 5,540 0
29SEP26 42.00 C 0.09 0.10 0.09 0.11 +0.09 55 75 1,654 +60
29SEP26 43.00 C 0.09 0.09 0.09 0.10 +0.09 56 20 1,698 +20
29SEP26 44.00 C 0.08 0.08 0.08 0.08 +0.07 56 1 2,722 -1
29SEP26 45.00 C 0.07 0.07 0.07 0.07 +0.06 57 5 3,853 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.06 +0.05 57 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 1,425 0
29SEP26 48.00 C 0.05 0.05 0.05 0.04 +0.03 57 2 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 2,473 0
29SEP26 50.00 C 0.03 0.04 0.03 0.02 +0.01 55 50 20,179 -42
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 9.67 +0.71 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.20 +0.68 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.73 +0.68 52 0 0 0
29OCT26 18.00 C 8.20 8.20 8.20 8.12 +0.57 42 1 1 +1
29OCT26 18.50 C 0.00 0.00 0.00 7.87 +0.79 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.45 +0.78 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.98 +0.74 50 0 0 0
29OCT26 20.00 C 6.80 6.80 6.80 6.55 +0.83 49 5 53 +5
29OCT26 21.00 C 0.00 0.00 0.00 5.79 +0.86 49 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.00 +0.81 47 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 4.19 +0.65 44 0 244 0
29OCT26 24.00 C 2.96 3.65 2.96 3.60 +0.71 44 94 1,081 +60
29OCT26 25.00 C 2.34 3.14 2.34 3.03 +0.63 44 555 765 +357
29OCT26 26.00 C 1.81 2.71 1.81 2.55 +0.58 44 300 512 +82
29OCT26 27.00 C 1.83 2.27 1.83 2.13 +0.51 44 90 713 -30
29OCT26 28.00 C 1.39 1.89 1.39 1.76 +0.44 44 95 1,490 +1
29OCT26 29.00 C 1.14 1.53 1.14 1.48 +0.41 44 95 254 +95
29OCT26 30.00 C 0.90 0.90 0.90 1.24 +0.36 45 32 356 +32
29OCT26 31.00 C 0.96 0.98 0.96 1.05 +0.34 46 2 72 +1
29OCT26 32.00 C 0.54 0.91 0.54 0.89 +0.31 46 23 81 +4
29OCT26 33.00 C 0.00 0.00 0.00 0.75 +0.27 47 0 36 0
29OCT26 34.00 C 0.62 0.62 0.62 0.64 +0.25 47 1 16 +1
30DEC26 15.00 C 0.00 0.00 0.00 11.38 +0.77 60 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 10.91 +0.86 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.44 +0.84 56 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.98 +0.82 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.53 +0.88 53 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.08 +0.85 52 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.64 +0.84 51 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.21 +0.78 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.78 +0.72 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.37 +0.71 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 6.97 +0.70 47 0 221 0
30DEC26 21.00 C 0.00 0.00 0.00 6.21 +0.71 46 0 166 0
30DEC26 22.00 C 0.00 0.00 0.00 5.51 +0.85 46 0 928 0
30DEC26 23.00 C 4.46 4.79 4.46 4.87 +0.83 45 35 986 0
30DEC26 24.00 C 0.00 0.00 0.00 4.28 +0.80 45 0 3,354 0
30DEC26 25.00 C 3.68 3.77 3.68 3.53 +0.50 41 8 3,745 -7
30DEC26 26.00 C 3.25 3.34 3.24 3.21 +0.61 44 386 1,743 +150
30DEC26 27.00 C 3.00 3.00 2.81 2.79 +0.57 44 146 1,678 +10
30DEC26 28.00 C 2.47 2.47 2.47 2.41 +0.51 44 22 2,822 -22
30DEC26 29.00 C 1.80 2.16 1.80 2.10 +0.47 44 9 5,797 -7
30DEC26 30.00 C 1.78 1.89 1.77 1.81 +0.41 44 967 7,846 +607
30DEC26 31.00 C 1.15 1.63 1.15 1.57 +0.38 44 342 697 +327
30DEC26 32.00 C 1.09 1.41 1.09 1.38 +0.35 45 714 2,289 +536
30DEC26 33.00 C 1.12 1.12 1.12 1.18 +0.31 44 1 7,267 +1
30DEC26 34.00 C 0.93 1.06 0.93 1.04 +0.31 45 27 972 -16
30DEC26 35.00 C 0.90 0.95 0.90 0.89 +0.28 45 423 1,985 -328
30DEC26 36.00 C 0.75 0.79 0.75 0.78 +0.27 45 110 8,168 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 +0.26 46 0 7,280 0
30DEC26 38.00 C 0.51 0.58 0.51 0.59 +0.23 46 11 5,184 -11
30DEC26 39.00 C 0.00 0.00 0.00 0.54 +0.24 47 0 9,825 0
30DEC26 40.00 C 0.31 0.51 0.31 0.46 +0.21 47 62 2,133 +8
30DEC26 41.00 C 0.29 0.45 0.29 0.42 +0.21 47 111 2,491 -75
30DEC26 42.00 C 0.39 0.39 0.39 0.38 +0.20 48 200 2,233 +41
30DEC26 43.00 C 0.00 0.00 0.00 0.33 +0.18 48 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 +0.17 48 0 556 0
30DEC26 45.00 C 0.26 0.27 0.26 0.24 +0.14 48 3 4,529 -3
30DEC26 46.00 C 0.26 0.26 0.26 0.23 +0.14 49 70 985 0
30DEC26 47.00 C 0.24 0.24 0.24 0.21 +0.14 49 1 377 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.18 +0.12 49 0 302 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 +0.11 49 0 356 0
30DEC26 50.00 C 0.19 0.20 0.19 0.15 +0.11 50 8 9,538 -2
30DEC26 52.50 C 0.18 0.18 0.18 0.11 +0.08 50 80 2,383 +80
30DEC26 55.00 C 0.00 0.00 0.00 0.09 +0.07 51 5 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.06 52 0 397 0
30DEC26 60.00 C 0.11 0.11 0.11 0.06 +0.05 53 100 1,200 +100
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.04 54 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 659 0
30MAR27 15.00 C 0.00 0.00 0.00 11.63 +0.81 54 0 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 11.17 +0.79 52 0 0 0
30MAR27 16.00 C 9.60 9.60 9.60 10.71 +0.78 51 1 10 +1
30MAR27 16.50 C 0.00 0.00 0.00 10.27 +0.75 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.83 +0.72 48 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 9.40 +0.74 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.99 +0.76 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.59 +0.73 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.19 +0.74 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.82 +0.67 45 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.45 +0.66 45 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 6.75 +0.65 44 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 6.11 +0.67 44 0 1,635 0
30MAR27 23.00 C 5.11 5.61 5.11 5.52 +0.70 44 90 1,203 0
30MAR27 24.00 C 4.92 4.92 4.92 4.95 +0.61 44 14 745 0
30MAR27 25.00 C 3.53 4.55 3.48 4.22 +0.61 41 408 2,993 +326
30MAR27 26.00 C 3.20 4.06 3.20 4.03 +0.74 44 250 5,077 +123
30MAR27 27.00 C 3.61 3.63 3.58 3.60 +0.68 44 150 3,253 +10
30MAR27 28.00 C 2.49 3.24 2.49 3.20 +0.62 43 210 3,053 +151
30MAR27 29.00 C 2.88 2.89 2.88 2.84 +0.55 43 40 614 +38
30MAR27 30.00 C 2.48 2.48 2.48 2.51 +0.48 43 1 1,911 -1
30MAR27 31.00 C 0.00 0.00 0.00 2.23 +0.43 43 0 1,168 0
30MAR27 32.00 C 2.10 2.10 2.05 1.97 +0.37 43 120 5,029 +30
30MAR27 33.00 C 1.53 1.85 1.53 1.73 +0.30 42 49 6,704 0
30MAR27 34.00 C 1.67 1.68 1.67 1.52 +0.25 42 43 6,955 0
30MAR27 35.00 C 1.25 1.49 1.24 1.33 +0.21 42 404 4,344 +387
30MAR27 36.00 C 1.36 1.36 1.36 1.17 +0.18 42 30 381 0
30MAR27 37.00 C 1.20 1.20 1.20 1.02 +0.14 42 1 247 0
30MAR27 38.00 C 1.11 1.11 1.11 0.89 +0.11 42 30 1,173 -13
30MAR27 39.00 C 1.01 1.01 1.01 0.78 +0.09 42 30 544 +2
30MAR27 40.00 C 0.72 0.75 0.72 0.68 +0.07 42 15 5,921 0
30MAR27 41.00 C 0.84 0.84 0.80 0.59 +0.05 41 130 878 +120
30MAR27 42.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 342 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 383 0
30MAR27 44.00 C 0.62 0.62 0.62 0.38 0.00 41 1 564 0
30MAR27 45.00 C 0.51 0.51 0.51 0.33 -0.01 41 1 2,351 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 255 0
30MAR27 48.00 C 0.44 0.46 0.44 0.21 -0.03 41 104 214 0
30MAR27 49.00 C 0.43 0.43 0.43 0.18 -0.03 40 8 126 +8
30MAR27 50.00 C 0.39 0.43 0.39 0.16 -0.03 41 162 2,170 +62
29JUN27 16.00 C 0.00 0.00 0.00 11.09 +0.90 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.68 +0.85 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.27 +0.89 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.87 +0.85 48 0 0 0
29JUN27 18.00 C 9.35 9.35 9.35 9.49 +0.81 48 1 2 -1
29JUN27 18.50 C 0.00 0.00 0.00 9.11 +0.85 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.70 +0.79 46 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 8.34 +0.79 45 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 7.99 +0.80 45 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 7.34 +0.73 45 0 48 0
29JUN27 22.00 C 6.80 6.80 6.80 6.70 +0.87 44 1 484 +1
29JUN27 23.00 C 6.20 6.20 6.00 6.07 +0.79 43 3 114 +3
29JUN27 24.00 C 5.62 5.70 5.62 5.53 +0.76 43 14 228 +10
29JUN27 25.00 C 4.95 4.95 4.95 5.03 +0.73 43 30 606 0
29JUN27 26.00 C 4.65 4.65 4.65 4.57 +0.66 42 20 994 +20
29JUN27 27.00 C 0.00 0.00 0.00 4.19 +0.66 43 0 453 0
29JUN27 28.00 C 0.00 0.00 0.00 3.81 +0.62 43 1 794 -1
29JUN27 29.00 C 3.52 3.52 3.45 3.45 +0.56 42 200 470 +200
29JUN27 30.00 C 2.50 2.50 2.50 3.16 +0.54 43 2 579 +2
29JUN27 31.00 C 0.00 0.00 0.00 2.87 +0.50 43 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 2.62 +0.49 43 0 56 0
29JUN27 33.00 C 0.00 0.00 0.00 2.39 +0.49 43 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.18 +0.48 43 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 1.99 +0.47 43 0 217 0
29JUN27 36.00 C 1.84 1.84 1.84 1.82 +0.46 43 4 48 0
29JUN27 37.00 C 1.71 1.74 1.70 1.68 +0.47 44 3 78 0
29JUN27 38.00 C 0.00 0.00 0.00 1.54 +0.46 44 0 472 0
29JUN27 39.00 C 1.25 1.46 1.25 1.41 +0.45 44 49 533 -20
TOTAL CALL 51,760 559,818 +8,051
10JUL26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
10JUL26 17.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 3 +3
10JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
10JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
10JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
10JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 429 0
10JUL26 22.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 2,083 +20
10JUL26 23.00 P 0.01 0.01 0.01 0.00 -0.01 0 11 1,001 -9
10JUL26 24.00 P 0.03 0.13 0.01 0.00 -0.07 0 179 1,298 +39
10JUL26 25.00 P 0.35 0.52 0.01 0.00 -0.35 0 482 598 +121
10JUL26 26.00 P 1.42 1.42 0.05 0.16 -0.96 0 1,828 1 -256
10JUL26 27.00 P 1.55 1.69 0.84 1.16 -0.91 0 2,816 0 -440
10JUL26 28.00 P 2.03 2.03 1.83 2.16 -0.89 0 360 0 -90
10JUL26 29.00 P 0.00 0.00 0.00 3.16 -0.89 0 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 4.16 -0.89 0 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 5.16 -0.89 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 6.16 -0.89 0 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 7.16 -0.89 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 8.16 -0.89 0 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
17JUL26 21.00 P 0.03 0.03 0.02 0.01 -0.01 68 156 221 +108
17JUL26 22.00 P 0.04 0.04 0.03 0.02 -0.03 60 25 57 0
17JUL26 23.00 P 0.09 0.09 0.05 0.05 -0.09 54 272 561 +113
17JUL26 24.00 P 0.40 0.45 0.13 0.16 -0.19 54 607 727 -114
17JUL26 25.00 P 0.78 0.92 0.30 0.39 -0.35 52 539 600 +111
17JUL26 26.00 P 1.15 1.15 0.66 0.79 -0.63 49 361 140 +1
17JUL26 27.00 P 2.16 2.16 1.33 1.45 -0.78 50 61 60 -1
17JUL26 28.00 P 2.18 2.18 2.12 2.27 -0.82 50 90 90 +90
17JUL26 29.00 P 0.00 0.00 0.00 3.23 -0.82 59 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 4.19 -0.86 61 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 5.17 -0.88 63 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 6.16 -0.89 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 7.16 -0.89 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 8.16 -0.89 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 95 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 493 0
30JUL26 17.00 P 0.01 0.01 0.01 0.01 0.00 75 2 113 -2
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 830 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 406 0
30JUL26 18.50 P 0.02 0.02 0.02 0.01 0.00 61 15 1,087 0
30JUL26 19.00 P 0.03 0.03 0.03 0.01 0.00 56 3 999 0
30JUL26 19.50 P 0.03 0.03 0.03 0.01 -0.01 52 136 1,099 0
30JUL26 20.00 P 0.04 0.04 0.03 0.01 -0.02 48 277 3,400 +235
30JUL26 21.00 P 0.11 0.11 0.06 0.04 -0.04 50 44 2,554 -18
30JUL26 22.00 P 0.20 0.22 0.10 0.09 -0.09 48 648 4,787 +528
30JUL26 23.00 P 0.42 0.42 0.18 0.20 -0.18 47 1,702 2,959 -79
30JUL26 24.00 P 0.75 0.77 0.35 0.40 -0.27 46 1,111 5,217 +188
30JUL26 25.00 P 1.20 1.29 0.65 0.72 -0.41 46 1,207 4,726 +85
30JUL26 26.00 P 2.09 2.09 1.03 1.20 -0.48 46 1,090 3,264 -226
30JUL26 27.00 P 2.04 2.04 1.62 1.82 -0.65 47 107 3,056 +36
30JUL26 28.00 P 2.41 2.53 2.30 2.68 -0.59 54 72 4,493 -3
30JUL26 29.00 P 3.19 3.38 3.18 3.42 -0.74 51 1,393 4,534 +66
30JUL26 30.00 P 5.31 5.31 4.07 4.25 -0.84 46 678 3,096 -206
30JUL26 31.00 P 0.00 0.00 0.00 5.23 -0.82 51 0 1,349 0
30JUL26 32.00 P 0.00 0.00 0.00 6.18 -0.87 49 0 257 0
30JUL26 33.00 P 0.00 0.00 0.00 7.16 -0.89 0 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 8.18 -0.87 61 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 9.17 -0.83 62 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.16 -0.84 0 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 11.16 -0.84 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.16 -0.84 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.16 -0.84 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.16 -0.84 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.16 -0.84 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.16 -0.84 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.16 -0.84 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.16 -0.84 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 19.16 -0.84 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 20.16 -0.84 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 21.16 -0.84 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 22.16 -0.84 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 23.16 -0.84 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 24.16 -0.84 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 225 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 333 0
28AUG26 18.00 P 0.07 0.07 0.07 0.02 -0.02 46 12 581 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 270 0
28AUG26 19.00 P 0.12 0.12 0.10 0.05 -0.03 46 293 812 +261
28AUG26 19.50 P 0.00 0.00 0.00 0.07 -0.05 46 0 759 0
28AUG26 20.00 P 0.17 0.17 0.16 0.10 -0.06 45 42 1,307 -28
28AUG26 21.00 P 0.30 0.37 0.23 0.20 -0.10 46 343 1,715 +145
28AUG26 22.00 P 0.56 0.56 0.36 0.36 -0.14 46 1,105 1,899 +715
28AUG26 23.00 P 0.77 0.77 0.55 0.60 -0.18 46 531 3,070 +68
28AUG26 24.00 P 1.06 1.06 0.83 0.90 -0.25 46 368 3,908 +131
28AUG26 25.00 P 1.58 1.58 1.20 1.29 -0.36 46 95 2,280 +15
28AUG26 26.00 P 2.06 2.06 1.65 1.79 -0.43 46 839 7,227 +409
28AUG26 27.00 P 2.31 2.41 2.18 2.38 -0.47 46 384 3,049 +132
28AUG26 28.00 P 2.90 3.10 2.90 3.24 -0.45 52 15 2,683 +6
28AUG26 29.00 P 0.00 0.00 0.00 3.83 -0.70 47 0 1,651 0
28AUG26 30.00 P 4.65 4.65 4.65 4.87 -0.49 56 2 5,597 0
28AUG26 31.00 P 5.32 5.32 5.30 5.49 -0.75 48 99 1,668 +76
28AUG26 32.00 P 0.00 0.00 0.00 6.37 -0.72 48 0 733 0
28AUG26 33.00 P 0.00 0.00 0.00 7.29 -0.78 48 0 200 0
28AUG26 34.00 P 0.00 0.00 0.00 8.21 -0.84 46 0 0 0
28AUG26 35.00 P 9.05 9.05 9.05 9.20 -0.82 49 5 5 +5
28AUG26 36.00 P 0.00 0.00 0.00 10.18 -0.82 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.17 -0.83 51 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.21 -0.79 60 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.20 -0.80 62 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.18 -0.82 62 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.16 -0.84 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.17 -0.88 65 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.17 -0.83 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.16 -0.84 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.16 -0.84 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.16 -0.84 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.16 -0.84 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.16 -0.84 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.16 -0.84 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.16 -0.84 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 17,219 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 111 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.04 46 0 92 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.05 45 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.06 46 0 61 0
29SEP26 18.00 P 0.15 0.15 0.15 0.08 -0.07 45 5 466 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.09 45 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.10 45 0 446 0
29SEP26 19.50 P 0.25 0.26 0.25 0.20 -0.12 45 190 2,636 +132
29SEP26 20.00 P 0.40 0.40 0.30 0.26 -0.13 45 300 12,705 +161
29SEP26 21.00 P 0.60 0.60 0.41 0.42 -0.14 45 421 1,374 +248
29SEP26 22.00 P 0.82 0.82 0.60 0.63 -0.17 45 897 2,024 +4
29SEP26 23.00 P 1.07 1.07 0.85 0.91 -0.21 45 734 6,999 +179
29SEP26 24.00 P 1.34 1.34 1.17 1.24 -0.26 44 739 4,851 +62
29SEP26 25.00 P 2.10 2.10 1.58 1.68 -0.32 44 883 13,009 +306
29SEP26 26.00 P 2.68 2.68 2.09 2.17 -0.43 44 3,484 5,407 +2,976
29SEP26 27.00 P 2.66 2.69 2.66 2.73 -0.47 44 480 7,557 +30
29SEP26 28.00 P 3.20 3.36 3.20 3.42 -0.56 45 70 7,174 -10
29SEP26 29.00 P 4.50 4.50 4.07 4.33 -0.26 49 12 5,242 +1
29SEP26 30.00 P 5.20 5.20 5.20 4.87 -0.59 44 1 9,602 -1
29SEP26 31.00 P 6.12 6.12 5.57 5.85 -0.45 49 290 6,916 -82
29SEP26 32.00 P 6.42 6.53 6.42 6.47 -0.62 42 80 3,386 -60
29SEP26 33.00 P 0.00 0.00 0.00 7.39 -0.76 43 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 8.27 -0.86 42 0 1,873 0
29SEP26 35.00 P 0.00 0.00 0.00 9.32 -0.79 47 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 10.30 -0.72 50 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 11.26 -0.81 50 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 12.25 -0.75 53 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 13.20 -0.80 51 0 3,608 0
29SEP26 40.00 P 14.08 14.08 14.08 14.20 -0.80 54 50 13,086 0
29SEP26 41.00 P 15.04 15.04 14.88 15.18 -0.82 54 2 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 16.18 -0.87 56 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.17 -0.83 56 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.16 -0.84 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.16 -0.84 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.16 -0.84 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.16 -0.84 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.16 -0.84 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.16 -0.84 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.16 -0.84 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.66 -0.84 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.16 -0.84 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.66 -0.84 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.19 -0.81 91 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.66 -0.84 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.16 -0.84 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.66 -0.84 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.16 -0.84 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.69 -0.81 109 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.16 -0.84 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.66 -0.84 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.16 -0.84 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.66 -0.84 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.16 -0.84 0 0 0 0
29OCT26 16.50 P 0.14 0.14 0.14 0.07 -0.03 45 100 302 +100
29OCT26 17.00 P 0.16 0.16 0.16 0.10 -0.03 46 200 281 0
29OCT26 17.50 P 0.22 0.22 0.22 0.13 -0.03 45 30 203 0
29OCT26 18.00 P 0.22 0.23 0.22 0.16 -0.05 45 20 324 +20
29OCT26 18.50 P 0.00 0.00 0.00 0.21 -0.05 45 0 390 0
29OCT26 19.00 P 0.36 0.36 0.36 0.27 -0.07 45 130 400 +130
29OCT26 19.50 P 0.47 0.47 0.47 0.34 -0.07 45 100 230 +100
29OCT26 20.00 P 0.55 0.55 0.42 0.42 -0.09 45 211 241 +81
29OCT26 21.00 P 0.73 0.73 0.57 0.60 -0.14 44 201 185 +65
29OCT26 22.00 P 0.80 0.80 0.80 0.83 -0.17 44 96 2,273 +65
29OCT26 23.00 P 1.20 1.20 1.05 1.13 -0.20 43 1,236 5,208 +1,165
29OCT26 24.00 P 1.47 1.47 1.40 1.49 -0.28 43 7 587 -4
29OCT26 25.00 P 2.04 2.04 1.90 1.92 -0.35 43 33 508 +30
29OCT26 26.00 P 3.03 3.03 2.27 2.43 -0.41 43 217 549 +181
29OCT26 27.00 P 3.18 3.18 2.85 3.01 -0.47 43 94 80 +63
29OCT26 28.00 P 3.58 3.58 3.58 3.85 -0.34 46 30 60 +30
29OCT26 29.00 P 4.25 4.31 4.25 4.59 -0.45 48 120 120 +30
29OCT26 30.00 P 0.00 0.00 0.00 5.12 -0.52 44 0 50 0
29OCT26 31.00 P 0.00 0.00 0.00 5.86 -0.64 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.68 -0.64 43 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 7.53 -0.72 42 0 0 0
29OCT26 34.00 P 8.41 8.41 8.41 8.42 -0.71 42 4 4 +4
30DEC26 15.00 P 0.18 0.18 0.18 0.07 -0.04 43 30 7,274 +30
30DEC26 15.50 P 0.20 0.20 0.20 0.09 -0.05 43 100 300 0
30DEC26 16.00 P 0.23 0.23 0.23 0.12 -0.06 43 160 402 +95
30DEC26 16.50 P 0.27 0.27 0.27 0.15 -0.08 42 30 310 +18
30DEC26 17.00 P 0.30 0.31 0.30 0.19 -0.10 42 97 455 +82
30DEC26 17.50 P 0.35 0.35 0.35 0.25 -0.10 43 90 251 +73
30DEC26 18.00 P 0.40 0.41 0.40 0.31 -0.12 43 162 512 -101
30DEC26 18.50 P 0.59 0.59 0.46 0.39 -0.12 43 182 610 +182
30DEC26 19.00 P 0.54 0.54 0.54 0.47 -0.14 43 1 876 0
30DEC26 19.50 P 0.64 0.64 0.60 0.57 -0.15 43 110 1,077 +100
30DEC26 20.00 P 0.68 0.72 0.65 0.68 -0.16 43 42 1,838 +10
30DEC26 21.00 P 0.91 0.91 0.91 0.94 -0.17 43 100 1,752 0
30DEC26 22.00 P 1.18 1.22 1.18 1.25 -0.18 43 406 1,258 +86
30DEC26 23.00 P 1.51 1.55 1.51 1.58 -0.23 43 58 13,365 -8
30DEC26 24.00 P 0.00 0.00 0.00 1.98 -0.27 43 0 6,615 0
30DEC26 25.00 P 2.55 2.55 2.39 2.55 -0.21 44 353 12,072 -50
30DEC26 26.00 P 3.46 3.46 3.46 2.94 -0.38 42 3 2,518 0
30DEC26 27.00 P 3.49 3.49 3.47 3.52 -0.42 42 50 2,423 -50
30DEC26 28.00 P 0.00 0.00 0.00 4.37 -0.26 45 0 3,577 0
30DEC26 29.00 P 5.09 5.09 5.09 4.83 -0.56 43 28 2,673 0
30DEC26 30.00 P 5.39 5.42 5.39 5.82 -0.30 47 52 9,591 -51
30DEC26 31.00 P 0.00 0.00 0.00 6.31 -0.58 43 0 4,433 0
30DEC26 32.00 P 6.98 6.98 6.98 7.06 -0.69 42 1 5,654 -1
30DEC26 33.00 P 0.00 0.00 0.00 7.88 -0.62 42 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 8.72 -0.61 42 0 1,170 0
30DEC26 35.00 P 0.00 0.00 0.00 9.58 -0.64 42 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.45 -0.79 41 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 11.36 -0.76 41 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.32 -0.77 42 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 13.21 -0.79 40 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.33 -0.69 47 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 15.29 -0.72 47 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.25 -0.80 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.22 -0.78 48 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.20 -0.80 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.18 -0.82 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.17 -0.83 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.16 -0.84 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.16 -0.84 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.16 -0.84 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.17 -0.86 54 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.66 -0.84 0 0 0 0
30DEC26 55.00 P 29.01 29.01 29.00 29.16 -0.84 0 114 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.66 -0.84 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.19 -0.81 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.66 -0.84 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.16 -0.84 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.66 -0.84 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.16 -0.84 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.69 -0.81 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.16 -0.84 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.66 -0.84 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.16 -0.84 0 0 0 0
30MAR27 15.00 P 0.33 0.33 0.33 0.14 -0.10 40 31 6,505 +31
30MAR27 15.50 P 0.37 0.37 0.37 0.18 -0.12 40 30 33 +30
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.13 40 0 658 0
30MAR27 16.50 P 0.47 0.47 0.47 0.29 -0.14 40 120 823 +20
30MAR27 17.00 P 0.00 0.00 0.00 0.36 -0.15 41 0 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 -0.16 41 0 192 0
30MAR27 18.00 P 0.67 0.67 0.67 0.53 -0.18 41 2 4,394 0
30MAR27 18.50 P 0.75 0.75 0.75 0.63 -0.18 41 100 259 +100
30MAR27 19.00 P 1.00 1.00 1.00 0.75 -0.19 41 80 613 +80
30MAR27 19.50 P 0.00 0.00 0.00 0.86 -0.21 41 0 104 0
30MAR27 20.00 P 0.00 0.00 0.00 1.01 -0.20 42 0 2,903 0
30MAR27 21.00 P 0.00 0.00 0.00 1.32 -0.19 42 0 631 0
30MAR27 22.00 P 1.63 1.63 1.63 1.70 -0.16 42 2 559 0
30MAR27 23.00 P 0.00 0.00 0.00 2.07 -0.20 42 0 4,342 0
30MAR27 24.00 P 0.00 0.00 0.00 2.48 -0.24 42 0 2,154 0
30MAR27 25.00 P 0.00 0.00 0.00 2.97 -0.27 42 0 2,249 0
30MAR27 26.00 P 3.34 3.40 3.34 3.48 -0.32 41 265 5,226 -51
30MAR27 27.00 P 4.61 4.61 3.90 4.07 -0.35 41 162 2,850 0
30MAR27 28.00 P 4.52 4.59 4.52 4.66 -0.31 41 80 2,670 +2
30MAR27 29.00 P 0.00 0.00 0.00 5.34 -0.47 42 0 956 0
30MAR27 30.00 P 6.30 6.30 6.00 5.98 -0.55 41 31 3,387 -30
30MAR27 31.00 P 0.00 0.00 0.00 6.72 -0.59 41 0 1,126 0
30MAR27 32.00 P 7.37 7.37 7.37 7.57 -0.41 42 1 874 +1
30MAR27 33.00 P 0.00 0.00 0.00 8.28 -0.49 41 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 9.08 -0.56 41 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.93 -0.72 42 0 1,046 0
30MAR27 36.00 P 10.60 10.60 10.60 10.77 -0.68 41 1 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.64 -0.69 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.53 -0.69 41 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.42 -0.72 41 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.38 -0.68 42 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 15.30 -0.74 41 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.25 -0.82 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 17.22 -0.82 41 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.20 -0.82 42 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.18 -0.83 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.17 -0.83 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.16 -0.84 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.16 -0.84 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.16 -0.84 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.17 -0.86 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 -0.03 43 0 122 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 -0.03 43 0 6 0
29JUN27 17.00 P 0.77 0.77 0.77 0.67 -0.05 43 100 200 +65
29JUN27 17.50 P 0.00 0.00 0.00 0.79 -0.04 43 0 245 0
29JUN27 18.00 P 0.92 0.92 0.92 0.90 -0.05 43 2 730 -2
29JUN27 18.50 P 1.03 1.03 1.03 1.02 -0.07 43 1 140 0
29JUN27 19.00 P 1.15 1.15 1.15 1.16 -0.07 43 2 247 0
29JUN27 19.50 P 1.28 1.28 1.28 1.31 -0.07 43 100 355 -100
29JUN27 20.00 P 1.39 1.46 1.39 1.45 -0.10 43 203 412 -203
29JUN27 21.00 P 0.00 0.00 0.00 1.80 -0.07 43 0 2,289 0
29JUN27 22.00 P 2.16 2.16 1.98 2.14 -0.11 42 246 229 +67
29JUN27 23.00 P 2.44 2.50 2.44 2.53 -0.14 42 6 346 -4
29JUN27 24.00 P 2.96 2.96 2.82 2.95 -0.21 42 41 564 +25
29JUN27 25.00 P 3.31 3.35 3.31 3.43 -0.25 41 60 412 0
29JUN27 26.00 P 3.84 3.88 3.84 3.97 -0.29 41 40 761 +40
29JUN27 27.00 P 4.38 4.45 4.38 4.53 -0.34 41 60 450 +40
29JUN27 28.00 P 5.10 5.10 4.98 5.15 -0.36 41 121 1,047 +121
29JUN27 29.00 P 0.00 0.00 0.00 5.81 -0.32 41 0 482 0
29JUN27 30.00 P 6.28 6.28 6.28 6.48 -0.34 41 13 261 -13
29JUN27 31.00 P 0.00 0.00 0.00 7.15 -0.46 41 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 7.96 -0.41 42 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 8.73 -0.44 42 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 9.46 -0.47 41 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.27 -0.56 41 0 19 0
29JUN27 36.00 P 0.00 0.00 0.00 11.09 -0.53 41 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 11.94 -0.59 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.79 -0.62 41 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.68 -0.63 41 0 114 0
TOTAL PUT 35,974 457,241 +8,875
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$ 14.95
30JUL26 10.00 C 0.00 0.00 0.00 4.99 - 88 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 4.50 +0.29 83 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.00 +0.28 73 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.52 +0.28 70 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.02 +0.29 61 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.61 +0.34 68 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.20 +0.27 68 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.80 +0.28 65 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.40 +0.19 61 0 2 0
30JUL26 14.50 C 1.20 1.20 1.20 1.09 +0.15 60 2 38 0
30JUL26 15.00 C 0.88 0.95 0.88 0.84 +0.11 61 17 26 +17
30JUL26 15.50 C 0.00 0.00 0.00 0.65 +0.09 62 0 27 0
30JUL26 16.00 C 0.52 0.52 0.52 0.47 +0.06 61 1 80 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 +0.04 61 0 40 0
30JUL26 17.00 C 0.33 0.33 0.33 0.24 +0.03 61 1 12 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.16 +0.02 60 0 33 0
30JUL26 18.00 C 0.24 0.28 0.23 0.11 +0.01 61 6 158 +6
30JUL26 18.50 C 0.00 0.00 0.00 0.08 +0.01 62 0 63 0
30JUL26 19.00 C 0.15 0.16 0.15 0.05 0.00 61 2 167 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 +0.01 64 0 81 0
30JUL26 20.00 C 0.08 0.08 0.06 0.02 0.00 61 7 164 +5
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 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 95 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 10.00 C 0.00 0.00 0.00 5.09 - 74 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 4.61 +0.40 69 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.10 +0.29 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.69 +0.37 63 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.27 +0.36 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.86 +0.32 61 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.48 +0.28 60 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 2.14 +0.25 60 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.82 +0.21 59 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.56 +0.18 60 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.33 +0.15 60 0 27 0
28AUG26 15.50 C 0.00 0.00 0.00 1.13 +0.14 61 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 0.95 +0.12 61 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 0.78 +0.10 61 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.64 +0.08 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.53 +0.08 61 0 17 0
28AUG26 18.00 C 0.00 0.00 0.00 0.43 +0.07 61 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.35 +0.06 61 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.28 +0.05 60 0 52 0
28AUG26 19.50 C 0.37 0.37 0.37 0.22 +0.03 60 1 7 -1
28AUG26 20.00 C 0.00 0.00 0.00 0.18 +0.03 60 0 51 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 +0.02 60 0 57 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 +0.01 62 0 67 0
28AUG26 24.00 C 0.13 0.13 0.13 0.03 +0.01 61 15 86 +15
28AUG26 25.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 6.64 +0.40 82 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.29 +0.30 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.05 +0.28 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.80 +0.32 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.61 +0.32 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.32 +0.37 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.14 +0.32 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.71 +0.38 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.19 +0.28 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.79 +0.29 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.39 +0.30 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.02 +0.24 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.71 +0.21 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.38 +0.25 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.14 +0.22 57 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 +0.22 58 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.65 +0.22 58 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.41 +0.13 57 0 3 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 +0.14 58 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 1.10 +0.15 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.96 +0.15 59 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 +0.13 58 0 31 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 +0.13 59 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.60 +0.11 58 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 +0.10 58 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 +0.09 58 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 +0.08 58 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.07 58 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 +0.05 58 0 605 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.04 58 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.03 58 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.18 - 54 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 4.74 +0.31 53 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.39 +0.36 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.05 +0.40 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.67 +0.37 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.25 +0.27 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.97 +0.29 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.70 +0.30 58 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.43 +0.28 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.18 +0.27 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.96 +0.25 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.69 +0.16 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.51 +0.14 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.34 +0.12 57 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.21 +0.11 58 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 1.08 +0.11 58 0 15 0
29OCT26 18.00 C 0.94 0.94 0.94 0.94 +0.09 57 15 52 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.86 +0.12 58 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.77 +0.12 59 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.68 +0.11 59 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.60 +0.11 59 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.46 +0.08 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.38 - 53 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 5.03 +0.35 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.61 +0.30 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.28 +0.32 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.93 +0.30 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.61 +0.29 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.27 +0.24 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 +0.22 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 +0.21 53 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 +0.20 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 +0.16 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.19 54 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 1.92 +0.13 55 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.73 +0.13 54 0 1 0
30DEC26 17.00 C 1.76 1.76 1.76 1.61 +0.15 55 7 37 +7
30DEC26 17.50 C 0.00 0.00 0.00 1.46 +0.13 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.32 +0.11 55 0 33 0
30DEC26 18.50 C 0.00 0.00 0.00 1.20 +0.10 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 +0.09 55 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 +0.09 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.88 +0.07 55 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.72 +0.07 55 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 +0.06 55 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 +0.05 55 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.39 +0.04 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 +0.03 54 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.25 +0.02 54 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 +0.03 55 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.02 55 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 54 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.73 - 55 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 5.36 +0.32 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 +0.33 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.68 +0.32 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.37 +0.32 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.06 +0.31 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.76 +0.27 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.50 +0.26 53 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 +0.23 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.00 +0.21 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.78 +0.19 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.59 +0.19 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.40 +0.17 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.23 +0.17 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.13 +0.17 54 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 +0.10 53 0 6 0
30MAR27 18.00 C 1.85 1.85 1.85 1.85 +0.24 54 6 8 0
30MAR27 18.50 C 0.00 0.00 0.00 1.71 +0.14 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.59 +0.14 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.48 +0.14 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.37 +0.13 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 +0.11 54 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.01 +0.10 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.86 +0.09 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.74 +0.08 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.64 +0.07 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.55 +0.07 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 +0.06 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.41 +0.06 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 +0.05 54 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 +0.04 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.04 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 +0.02 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.97 - 59 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 5.60 +0.30 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.27 +0.29 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.94 +0.25 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.64 +0.28 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.35 +0.24 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.07 +0.22 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.82 +0.21 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.58 +0.22 55 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.34 +0.19 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.14 +0.20 54 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.94 +0.20 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.74 +0.18 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.58 +0.18 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.41 +0.17 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.25 +0.17 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.11 +0.15 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.98 +0.15 54 0 15 0
29JUN27 19.00 C 2.08 2.08 2.00 1.85 +0.15 54 17 17 +17
29JUN27 19.50 C 0.00 0.00 0.00 1.73 +0.14 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.62 +0.13 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.43 +0.13 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.24 +0.10 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.10 +0.10 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.96 +0.09 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.85 +0.08 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.75 +0.08 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.66 +0.07 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.58 +0.06 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.52 +0.07 53 0 1 0
TOTAL CALL 97 7,259 +82
30JUL26 10.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.03 61 0 2 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.04 59 0 16 0
30JUL26 13.00 P 0.12 0.13 0.12 0.16 -0.06 60 2 41 0
30JUL26 13.50 P 0.24 0.24 0.24 0.27 -0.08 60 1 55 +1
30JUL26 14.00 P 0.35 0.35 0.31 0.41 -0.13 59 5 11 -4
30JUL26 14.50 P 0.00 0.00 0.00 0.60 -0.17 59 0 11 0
30JUL26 15.00 P 0.76 0.76 0.76 0.86 -0.20 60 15 168 +15
30JUL26 15.50 P 1.06 1.06 1.06 1.16 -0.23 61 2 79 +2
30JUL26 16.00 P 0.00 0.00 0.00 1.49 -0.21 61 0 97 0
30JUL26 16.50 P 1.71 1.71 1.71 1.82 -0.26 57 2 151 -2
30JUL26 17.00 P 0.00 0.00 0.00 2.27 -0.30 61 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 2.70 -0.30 62 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 3.09 -0.41 52 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 3.70 -0.20 76 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.15 -0.29 75 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.56 -0.35 58 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 5.10 -0.31 76 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 6.14 -0.18 95 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 7.05 -0.39 0 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 8.05 -0.31 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.05 -0.34 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.05 -0.37 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.05 -0.35 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.05 -0.33 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.05 -0.34 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.05 -0.35 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.05 -0.36 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 - 58 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 -0.02 60 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 -0.03 59 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.23 -0.04 59 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.33 -0.05 59 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.46 -0.06 59 0 7 0
28AUG26 13.50 P 0.57 0.57 0.57 0.62 -0.09 59 1 67 0
28AUG26 14.00 P 0.78 0.78 0.78 0.81 -0.13 59 1 4 +1
28AUG26 14.50 P 0.00 0.00 0.00 1.03 -0.16 58 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 1.30 -0.18 59 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 1.61 -0.16 60 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.95 -0.18 61 0 19 0
28AUG26 16.50 P 0.00 0.00 0.00 2.29 -0.21 61 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.63 -0.26 60 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 3.03 -0.27 61 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.51 -0.22 66 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.94 -0.23 67 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.25 -0.38 58 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.81 -0.29 67 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 5.27 -0.25 68 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 6.22 -0.27 72 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 7.14 -0.32 70 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 8.10 -0.27 70 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.05 -0.34 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.05 -0.42 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.05 -0.42 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.05 -0.34 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.05 -0.34 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.05 -0.35 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 15.05 -0.36 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 57 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 58 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 58 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 59 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 0.00 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.01 57 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.02 57 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 -0.04 57 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.02 57 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.69 -0.07 57 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.87 -0.09 57 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 -0.12 56 0 29 0
29SEP26 14.50 P 0.00 0.00 0.00 1.33 -0.12 57 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.61 -0.07 58 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.91 -0.13 58 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.20 -0.17 57 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.55 -0.18 58 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.87 -0.23 57 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.31 -0.19 60 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.65 -0.25 58 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 4.07 -0.26 59 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.55 -0.22 62 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.95 -0.27 61 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.41 -0.27 63 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.26 -0.37 60 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 7.25 -0.34 65 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 8.20 -0.33 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.06 -0.49 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.08 -0.39 63 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.05 -0.42 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.05 -0.34 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 13.09 -0.43 75 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 14.05 -0.35 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.05 -0.36 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.05 -0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.05 -0.27 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.05 -0.27 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.05 -0.39 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.18 - 57 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 0.26 0.00 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.34 -0.01 57 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.45 -0.02 57 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.59 -0.01 57 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.74 -0.04 57 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.91 -0.06 57 0 12 0
29OCT26 13.50 P 0.00 0.00 0.00 1.11 -0.08 57 0 0 0
29OCT26 14.00 P 1.31 1.31 1.31 1.32 -0.12 57 15 15 +15
29OCT26 14.50 P 0.00 0.00 0.00 1.58 -0.11 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.85 -0.16 57 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 2.11 -0.20 56 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 2.45 -0.20 57 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.79 -0.20 58 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 3.08 -0.28 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.45 -0.29 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.83 -0.30 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.23 -0.31 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.63 -0.33 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.05 -0.35 57 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.47 -0.37 57 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.42 -0.34 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 - 55 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.06 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 -0.03 54 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.04 55 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 -0.05 54 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 -0.08 54 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 -0.10 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 -0.11 54 0 21 0
30DEC26 14.00 P 1.54 1.60 1.54 1.63 -0.12 54 4 20 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.90 -0.12 54 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.18 -0.14 55 0 36 0
30DEC26 15.50 P 0.00 0.00 0.00 2.48 -0.15 55 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 -0.16 55 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 3.11 -0.19 55 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.40 -0.27 54 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.74 -0.31 54 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 -0.31 54 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.52 -0.30 55 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.99 -0.24 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.40 -0.25 57 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.81 -0.26 57 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.66 -0.29 58 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.46 -0.37 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.42 -0.32 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.29 -0.37 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.22 -0.37 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.20 -0.34 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.14 -0.36 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.15 -0.37 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.12 -0.28 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.10 -0.31 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.09 -0.28 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.05 -0.30 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.09 -0.36 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.05 -0.39 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 - 53 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.78 -0.05 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.95 -0.05 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.12 -0.06 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.31 -0.06 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.53 -0.08 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 -0.08 53 0 15 0
30MAR27 14.00 P 2.03 2.03 2.03 2.02 -0.09 53 10 17 +10
30MAR27 14.50 P 0.00 0.00 0.00 2.28 -0.14 53 0 30 0
30MAR27 15.00 P 2.45 2.45 2.45 2.61 -0.09 54 15 30 +15
30MAR27 15.50 P 0.00 0.00 0.00 2.91 -0.10 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.21 -0.14 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 -0.16 54 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.83 -0.21 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.17 -0.21 53 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.52 -0.23 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.90 -0.23 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.27 -0.25 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.67 -0.25 54 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 6.07 -0.26 54 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.87 -0.29 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.71 -0.32 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.59 -0.32 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.38 -0.42 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.39 -0.33 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.30 -0.32 55 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.23 -0.36 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.19 -0.33 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.12 -0.37 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.10 -0.35 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.09 -0.34 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.06 -0.35 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.09 -0.36 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.05 -0.39 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.78 - 52 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 0.93 -0.04 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.11 -0.04 52 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.30 -0.03 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.50 -0.05 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.72 -0.05 52 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.95 -0.06 52 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 2.20 -0.07 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.46 -0.06 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.73 -0.08 51 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.02 -0.08 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.31 -0.11 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.61 -0.11 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.94 -0.14 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.27 -0.13 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.60 -0.16 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.94 -0.16 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.30 -0.17 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.66 -0.19 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.02 -0.23 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.40 -0.23 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.19 -0.24 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.00 -0.29 49 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.85 -0.27 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.71 -0.28 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.60 -0.31 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.48 -0.34 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.38 -0.35 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.30 -0.37 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.26 -0.35 50 0 0 0
TOTAL PUT 73 4,781 +55
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$ 3.25
30JUL26 2.20 C 0.00 0.00 0.00 1.06 +0.01 88 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.96 +0.01 79 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.86 +0.01 71 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.76 +0.01 62 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.66 +0.02 54 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.11 +0.01 26 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.06 +0.01 26 0 174 0
30JUL26 3.40 C 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 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 63 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 85 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.07 +0.01 63 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.97 +0.01 56 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.87 +0.02 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.07 +0.01 26 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.07 +0.01 55 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 +0.01 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.87 +0.01 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 +0.02 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 +0.03 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 0.00 22 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 +0.01 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 +0.01 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 56 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 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 67 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.07 +0.01 52 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.97 +0.01 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.87 +0.01 41 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.68 +0.03 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.58 +0.03 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.08 +0.02 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 +0.02 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 +0.02 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 +0.03 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 +0.03 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.02 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 +0.02 25 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.02 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 +0.01 25 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 +0.02 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 +0.03 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 +0.03 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 0.00 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.01 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.10 C 0.07 0.07 0.07 0.04 0.00 25 27 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.99 +0.03 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 +0.03 27 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 +0.02 27 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
TOTAL CALL 27 2,089 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 29 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 -0.01 24 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.10 -0.02 24 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.17 -0.02 24 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.35 -0.03 0 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 0.00 28 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 -0.01 25 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 -0.02 25 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.20 -0.02 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.46 -0.02 28 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 -0.01 21 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.01 21 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 -0.02 20 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.02 20 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 -0.03 17 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 -0.02 0 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.58 -0.03 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.67 -0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.03 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 -0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.96 -0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 -0.08 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 -0.02 23 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 -0.03 24 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.61 -0.03 25 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.89 -0.03 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.99 -0.03 23 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.09 -0.03 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.50 P 0.03 0.03 0.03 0.02 -0.01 24 4 4 +4
30DEC26 2.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.01 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 -0.01 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 -0.02 23 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 -0.03 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 -0.03 21 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.03 20 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.80 -0.02 23 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.89 -0.03 19 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 -0.03 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.73 -0.08 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.55 -0.11 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.02 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.47 -0.03 22 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.55 -0.03 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 -0.02 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 -0.03 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.99 -0.03 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 -0.03 20 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.63 -0.08 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 -0.02 22 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.99 -0.03 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.09 -0.03 19 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
TOTAL PUT 4 2,404 +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$ 31.22
30JUL26 21.00 C 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.28 +0.16 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.26 +0.14 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.27 +0.14 20 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.29 +0.12 18 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.39 +0.09 18 0 150 0
30JUL26 31.00 C 0.00 0.00 0.00 0.68 +0.05 18 0 235 0
30JUL26 32.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 563 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 51 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 58 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.41 +0.29 66 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.48 +0.36 65 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.42 +0.25 53 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.43 +0.31 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.51 +0.39 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.48 +0.29 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.34 +0.13 20 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.38 +0.12 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.49 +0.11 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.69 +0.12 19 0 75 0
28AUG26 31.00 C 1.11 1.15 1.11 1.04 +0.06 19 20 280 +20
28AUG26 32.00 C 0.66 0.75 0.66 0.60 +0.02 19 80 520 0
28AUG26 33.00 C 0.40 0.44 0.40 0.33 +0.02 20 110 461 +30
28AUG26 34.00 C 0.25 0.25 0.25 0.16 +0.01 20 6 476 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 20 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 12.93 +0.34 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.46 +0.31 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.96 +0.36 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.44 +0.35 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.45 +0.29 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.48 +0.36 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.48 +0.31 49 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.49 +0.37 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.51 +0.37 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.48 +0.29 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.35 +0.13 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.42 +0.13 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.56 +0.11 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 +0.08 18 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.20 +0.07 19 0 149 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.06 20 0 130 0
29SEP26 33.00 C 0.00 0.00 0.00 0.48 +0.03 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 944 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 545 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 0.00 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 10.45 +0.29 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.48 +0.36 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.48 +0.31 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.49 +0.37 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.51 +0.37 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.49 +0.29 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.37 +0.12 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.46 +0.10 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.65 +0.08 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.95 +0.08 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 1.38 +0.06 19 0 69 0
29OCT26 32.00 C 1.05 1.05 0.99 0.94 +0.03 19 25 85 +15
29OCT26 33.00 C 0.73 0.77 0.64 0.64 +0.01 19 104 134 +45
29OCT26 34.00 C 0.52 0.53 0.52 0.40 0.00 19 30 45 -27
29OCT26 35.00 C 0.33 0.33 0.33 0.24 -0.01 19 30 30 -15
29OCT26 36.00 C 0.22 0.22 0.22 0.14 -0.01 19 3 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 0.00 19 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 20 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 10.45 +0.29 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.48 +0.31 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.48 +0.31 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.49 +0.37 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.51 +0.37 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.55 +0.29 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.49 +0.11 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.68 +0.10 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.94 +0.08 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.31 +0.06 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 1.77 +0.07 19 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.33 +0.04 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.98 +0.01 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 +0.01 19 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 +0.01 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 0.00 19 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 19 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 0.00 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 10.45 +0.29 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.55 +0.28 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.60 +0.29 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.63 +0.26 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.71 +0.25 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.82 +0.27 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.84 +0.08 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.10 +0.07 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.42 +0.06 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 +0.04 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.28 +0.03 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.85 +0.05 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.48 +0.05 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.16 +0.01 20 0 8 0
30MAR27 35.00 C 0.00 0.00 0.00 0.90 +0.01 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 -0.01 19 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 0.38 -0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.28 0.00 19 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 0.15 -0.01 19 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 10.45 +0.14 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.64 +0.27 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.70 +0.24 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.90 +0.27 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.01 +0.27 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.14 +0.22 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.22 +0.11 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.49 +0.09 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.82 +0.08 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.26 +0.07 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.75 +0.06 20 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.30 +0.05 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.92 +0.04 20 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.59 +0.04 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.29 +0.02 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.05 +0.02 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.86 +0.02 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.72 +0.05 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.57 +0.02 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 8 0
TOTAL CALL 408 10,505 +68
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 62 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 227 0
30JUL26 30.00 P 0.15 0.15 0.13 0.13 -0.05 19 60 775 -60
30JUL26 31.00 P 0.40 0.40 0.40 0.43 -0.10 19 6 996 +6
30JUL26 32.00 P 0.99 1.01 0.99 1.01 -0.15 19 60 661 -9
30JUL26 33.00 P 0.00 0.00 0.00 1.82 -0.14 18 0 312 0
30JUL26 34.00 P 0.00 0.00 0.00 2.78 -0.14 0 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 3.78 -0.14 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.78 -0.14 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.78 -0.25 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.78 -0.25 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.78 -0.25 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.81 -0.22 57 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.81 -0.22 61 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.78 -0.25 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.81 -0.22 70 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.81 -0.22 75 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 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 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 294 0
28AUG26 29.00 P 0.22 0.22 0.22 0.24 -0.04 20 2 488 +2
28AUG26 30.00 P 0.00 0.00 0.00 0.53 -0.06 20 0 1,021 0
28AUG26 31.00 P 0.00 0.00 0.00 0.98 -0.09 20 0 1,116 0
28AUG26 32.00 P 0.00 0.00 0.00 1.60 -0.11 21 0 283 0
28AUG26 33.00 P 0.00 0.00 0.00 2.32 -0.11 20 0 223 0
28AUG26 34.00 P 3.31 3.31 3.31 3.18 -0.13 20 1 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.11 -0.13 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.08 -0.13 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.98 -0.36 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.98 -0.38 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.92 -0.43 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.98 -0.31 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.89 -0.43 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.89 -0.39 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.96 -0.31 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.88 -0.39 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 142 0
29SEP26 26.00 P 0.10 0.10 0.10 0.04 0.00 20 10 206 -10
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 164 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 -0.04 20 0 377 0
29SEP26 30.00 P 0.00 0.00 0.00 0.74 -0.06 20 0 391 0
29SEP26 31.00 P 1.19 1.19 1.19 1.19 -0.09 20 15 319 0
29SEP26 32.00 P 1.68 1.68 1.68 1.81 -0.09 20 15 117 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.47 -0.19 19 0 26 0
29SEP26 34.00 P 0.00 0.00 0.00 3.29 -0.12 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.17 -0.13 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.11 -0.14 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.00 -0.39 0 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.98 -0.38 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.94 -0.41 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.98 -0.34 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.99 -0.33 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.97 -0.31 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.96 -0.31 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.90 -0.37 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.91 -0.35 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.95 -0.20 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.96 -0.32 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 51 0
29OCT26 28.00 P 0.32 0.32 0.32 0.29 -0.05 19 15 120 0
29OCT26 29.00 P 0.48 0.51 0.48 0.52 -0.04 19 45 90 +15
29OCT26 30.00 P 0.78 0.81 0.77 0.87 -0.08 19 60 60 0
29OCT26 31.00 P 1.21 1.22 1.21 1.32 -0.12 19 30 75 +30
29OCT26 32.00 P 0.00 0.00 0.00 1.88 -0.16 19 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 2.57 -0.20 19 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 3.36 -0.14 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.22 -0.15 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.14 -0.14 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.13 -0.28 21 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.02 -0.35 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.94 -0.41 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.00 -0.33 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.99 -0.33 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 112 0
30DEC26 27.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 -0.05 19 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.75 -0.07 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.10 -0.08 19 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.56 -0.10 19 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 2.15 -0.10 19 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 2.80 -0.12 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.55 -0.12 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.36 -0.13 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.23 -0.14 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.13 -0.31 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.02 -0.37 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.96 -0.39 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.00 -0.33 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.99 -0.33 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.12 -0.16 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.12 -0.15 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.03 -0.24 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.11 -0.15 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.11 -0.04 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.10 -0.18 36 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 0.03 -0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.03 19 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.31 -0.05 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.49 -0.06 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.71 -0.07 19 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.01 -0.07 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.39 -0.08 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.86 -0.09 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.42 -0.14 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.07 -0.13 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.77 -0.14 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.54 -0.14 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.37 -0.14 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.19 -0.33 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.09 -0.34 17 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.00 -0.38 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.00 -0.33 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.99 -0.33 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.12 -0.16 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.12 -0.15 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.03 -0.24 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.11 -0.15 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.11 -0.04 31 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 0.08 -0.01 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.53 -0.03 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.76 -0.04 21 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.05 -0.05 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.40 -0.06 21 0 7 0
29JUN27 30.00 P 0.00 0.00 0.00 1.82 -0.08 21 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 2.31 -0.09 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.87 -0.09 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.50 -0.10 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.19 -0.11 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.94 +0.03 22 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.74 -0.13 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.54 -0.20 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.38 -0.26 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.25 -0.30 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.19 -0.26 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.09 -0.23 20 0 0 0
TOTAL PUT 319 12,158 -11
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$ 4.21
30JUL26 3.40 C 0.00 0.00 0.00 0.87 - 85 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.79 -0.01 86 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.70 -0.03 81 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.62 -0.03 79 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.55 -0.03 79 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.48 -0.03 78 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.42 -0.03 78 0 11 0
30JUL26 4.10 C 0.00 0.00 0.00 0.36 -0.03 76 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.31 -0.03 76 0 0 0
30JUL26 4.30 C 0.27 0.27 0.27 0.26 -0.04 75 2 3 0
30JUL26 4.40 C 0.29 0.29 0.29 0.22 -0.04 75 150 151 +150
30JUL26 4.50 C 0.26 0.28 0.26 0.19 -0.04 76 17 50 +9
30JUL26 4.60 C 0.29 0.29 0.19 0.15 -0.05 74 38 149 +31
30JUL26 4.70 C 0.00 0.00 0.00 0.13 -0.04 75 0 24 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.03 76 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.03 76 0 131 0
30JUL26 5.00 C 0.12 0.14 0.12 0.07 -0.03 74 19 283 -3
30JUL26 5.25 C 0.00 0.00 0.00 0.04 -0.02 74 0 387 0
30JUL26 5.50 C 0.09 0.09 0.07 0.03 -0.01 79 15 452 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 81 0 554 0
30JUL26 6.00 C 0.04 0.04 0.04 0.01 -0.01 78 3 286 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 232 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 450 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 297 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 391 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 157 0
28AUG26 3.40 C 0.00 0.00 0.00 0.97 - 80 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.88 -0.03 75 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.81 -0.02 75 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.74 -0.03 74 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.68 -0.03 74 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.61 -0.04 72 0 0 0
28AUG26 4.00 C 0.57 0.57 0.57 0.57 -0.03 75 1 1 0
28AUG26 4.10 C 0.00 0.00 0.00 0.52 -0.03 75 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.47 -0.04 74 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.43 -0.04 75 0 0 0
28AUG26 4.40 C 0.46 0.46 0.46 0.39 -0.04 75 3 7 +3
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.04 74 0 6 0
28AUG26 4.60 C 0.33 0.33 0.33 0.31 -0.04 73 2 193 0
28AUG26 4.70 C 0.00 0.00 0.00 0.28 -0.05 74 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.25 -0.05 73 0 77 0
28AUG26 4.90 C 0.00 0.00 0.00 0.22 -0.05 73 0 179 0
28AUG26 5.00 C 0.34 0.34 0.29 0.20 -0.04 73 2 217 0
28AUG26 5.25 C 0.25 0.26 0.22 0.15 -0.03 73 3 18 -3
28AUG26 5.50 C 0.00 0.00 0.00 0.11 -0.03 73 0 146 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.03 72 0 48 0
28AUG26 6.00 C 0.12 0.12 0.12 0.06 -0.02 73 3 67 +3
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.01 75 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.01 76 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 76 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 75 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 71 0 8 0
28AUG26 7.50 C 0.06 0.06 0.05 0.01 0.00 74 6 31 +6
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 81 0
29SEP26 3.40 C 0.00 0.00 0.00 1.04 - 73 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.97 -0.02 73 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.03 72 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.02 72 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.02 73 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.03 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.02 72 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.63 -0.02 72 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 -0.04 71 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 -0.04 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.04 71 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 -0.05 71 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.05 72 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.05 71 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.05 71 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.05 71 0 58 0
29SEP26 5.00 C 0.40 0.40 0.40 0.30 -0.05 70 1 170 +1
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.04 71 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.04 71 0 109 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.03 71 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.03 71 0 2,210 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.03 70 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.03 70 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.02 72 0 780 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 70 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.02 70 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.02 69 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.02 67 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 65 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
29SEP26 9.00 C 0.05 0.05 0.05 0.01 0.00 72 9 20 +9
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 1.09 - 69 0 0 -
29OCT26 3.50 C 0.00 0.00 0.00 1.04 0.00 71 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.98 0.00 71 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.92 0.00 70 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.85 -0.02 69 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.80 -0.02 69 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.76 -0.01 70 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.71 -0.02 70 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.66 -0.03 69 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.61 -0.04 68 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.58 -0.03 69 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.54 -0.03 69 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.50 -0.05 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.47 -0.05 69 0 0 0
29OCT26 4.80 C 0.48 0.48 0.48 0.44 -0.04 69 1 44 +1
29OCT26 4.90 C 0.00 0.00 0.00 0.41 -0.04 69 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 -0.04 68 0 99 0
29OCT26 5.25 C 0.37 0.37 0.37 0.32 -0.04 69 5 285 +5
29OCT26 5.50 C 0.00 0.00 0.00 0.26 -0.04 68 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.22 -0.03 68 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.18 -0.03 68 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 -0.03 68 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.02 69 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.02 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.02 68 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.02 67 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.02 68 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 - 67 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 1.14 -0.02 66 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.08 -0.02 66 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 -0.02 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.02 66 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.92 -0.02 65 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.88 -0.01 66 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.01 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.01 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.01 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.02 65 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 -0.02 65 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.02 65 0 200 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.03 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 -0.04 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 -0.03 65 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.03 65 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.04 64 0 54 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.02 65 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.02 65 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.03 64 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.03 64 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.02 64 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.02 64 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 64 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.01 64 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 64 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 65 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 64 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 64 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 64 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 63 0 190 0
30MAR27 3.40 C 0.00 0.00 0.00 1.31 - 63 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.26 -0.02 63 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.20 -0.01 62 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.15 -0.01 62 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 -0.03 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.05 -0.02 62 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.01 -0.02 62 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.96 -0.02 62 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 -0.02 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.88 -0.02 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 -0.03 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 -0.02 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.77 -0.02 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.73 -0.03 61 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 -0.03 62 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 -0.03 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.04 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.03 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 -0.04 61 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.04 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.04 61 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.03 61 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.03 61 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.03 61 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.03 60 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.02 61 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.03 60 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.03 60 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.03 60 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.02 61 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.02 60 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.02 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 61 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.01 61 0 69 0
29JUN27 3.40 C 0.00 0.00 0.00 1.33 - 64 0 0 -
29JUN27 3.50 C 0.00 0.00 0.00 1.27 -0.06 63 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.22 -0.05 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.17 -0.05 63 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.12 -0.04 63 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.07 -0.05 63 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.03 -0.05 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.99 -0.05 63 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.95 -0.04 63 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.91 -0.04 63 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.87 -0.05 62 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.84 -0.04 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.80 -0.04 62 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.77 -0.04 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.74 -0.04 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.71 -0.04 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.68 -0.04 62 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.61 -0.04 62 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.55 -0.04 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.50 -0.03 62 0 0 0
29JUN27 6.00 C 0.60 0.60 0.60 0.45 -0.03 61 1 9 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.41 -0.03 62 0 7 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 -0.03 61 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 -0.02 62 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 -0.03 61 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 -0.02 62 0 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.02 61 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.02 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.02 61 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.02 61 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 -0.01 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.16 -0.02 61 0 190 0
TOTAL CALL 281 28,373 +213
30JUL26 3.40 P 0.00 0.00 0.00 0.03 - 71 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.04 -0.01 69 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 -0.01 71 0 310 0
30JUL26 3.70 P 0.00 0.00 0.00 0.08 -0.01 70 0 97 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 0.00 72 0 93 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 -0.01 71 0 93 0
30JUL26 4.00 P 0.00 0.00 0.00 0.18 0.00 71 0 406 0
30JUL26 4.10 P 0.16 0.21 0.16 0.23 0.00 73 4 97 +4
30JUL26 4.20 P 0.00 0.00 0.00 0.27 0.00 71 0 254 0
30JUL26 4.30 P 0.26 0.26 0.26 0.33 0.00 71 2 105 +2
30JUL26 4.40 P 0.38 0.38 0.38 0.39 0.00 71 30 138 0
30JUL26 4.50 P 0.00 0.00 0.00 0.46 +0.01 73 0 976 0
30JUL26 4.60 P 0.52 0.52 0.52 0.52 0.00 70 5 343 +5
30JUL26 4.70 P 0.52 0.52 0.52 0.60 0.00 71 1 264 -1
30JUL26 4.80 P 0.00 0.00 0.00 0.69 +0.01 75 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.77 +0.01 74 0 148 0
30JUL26 5.00 P 0.00 0.00 0.00 0.85 +0.01 73 0 450 0
30JUL26 5.25 P 0.00 0.00 0.00 1.07 +0.01 71 0 451 0
30JUL26 5.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 240 0
30JUL26 5.75 P 0.00 0.00 0.00 1.54 +0.01 0 0 56 0
30JUL26 6.00 P 0.00 0.00 0.00 1.79 +0.01 0 0 238 0
30JUL26 6.25 P 0.00 0.00 0.00 2.04 +0.02 0 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 2.29 +0.02 0 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 2.54 +0.03 0 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.04 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.54 +0.02 0 0 0 0
28AUG26 3.40 P 0.10 0.10 0.10 0.11 - 71 1 1 -
28AUG26 3.50 P 0.00 0.00 0.00 0.14 0.00 71 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.17 0.00 72 0 111 0
28AUG26 3.70 P 0.00 0.00 0.00 0.20 0.00 71 0 75 0
28AUG26 3.80 P 0.00 0.00 0.00 0.24 0.00 71 0 80 0
28AUG26 3.90 P 0.23 0.23 0.23 0.28 0.00 71 3 60 +3
28AUG26 4.00 P 0.27 0.27 0.27 0.32 0.00 70 4 134 +2
28AUG26 4.10 P 0.00 0.00 0.00 0.37 0.00 70 0 48 0
28AUG26 4.20 P 0.41 0.41 0.41 0.42 0.00 70 2 70 +2
28AUG26 4.30 P 0.00 0.00 0.00 0.48 0.00 71 0 124 0
28AUG26 4.40 P 0.50 0.50 0.50 0.54 0.00 71 5 53 +5
28AUG26 4.50 P 0.00 0.00 0.00 0.60 -0.01 70 0 1,124 0
28AUG26 4.60 P 0.00 0.00 0.00 0.67 0.00 71 0 140 0
28AUG26 4.70 P 0.00 0.00 0.00 0.75 +0.01 73 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.81 -0.01 71 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 0.89 0.00 72 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.98 +0.01 74 0 113 0
28AUG26 5.25 P 0.00 0.00 0.00 1.18 0.00 75 0 37 0
28AUG26 5.50 P 1.29 1.29 1.29 1.39 0.00 74 10 55 +10
28AUG26 5.75 P 0.00 0.00 0.00 1.62 +0.01 76 0 23 0
28AUG26 6.00 P 0.00 0.00 0.00 1.84 0.00 74 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.08 +0.03 77 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.31 0.00 74 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.55 0.00 73 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.79 +0.02 0 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.04 0.00 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.04 +0.02 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.54 +0.02 0 0 0 0
29SEP26 3.40 P 0.16 0.16 0.16 0.18 - 68 50 50 -
29SEP26 3.50 P 0.18 0.18 0.17 0.21 -0.01 68 42 42 +42
29SEP26 3.60 P 0.22 0.22 0.22 0.25 0.00 69 3 61 +3
29SEP26 3.70 P 0.23 0.23 0.23 0.28 -0.01 68 2 7 +2
29SEP26 3.80 P 0.00 0.00 0.00 0.33 0.00 69 0 23 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 0.00 68 0 31 0
29SEP26 4.00 P 0.37 0.37 0.37 0.42 0.00 68 60 167 +60
29SEP26 4.10 P 0.00 0.00 0.00 0.47 0.00 68 0 80 0
29SEP26 4.20 P 0.47 0.47 0.47 0.52 -0.01 68 15 263 +15
29SEP26 4.30 P 0.00 0.00 0.00 0.58 -0.01 68 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.64 -0.01 68 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.71 -0.01 70 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.78 0.00 70 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.84 -0.01 69 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.92 0.00 71 0 348 0
29SEP26 4.90 P 0.00 0.00 0.00 1.01 +0.01 73 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 0.00 72 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.28 +0.01 74 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 +0.02 75 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.71 +0.02 77 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.90 -0.01 72 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.15 +0.01 77 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.37 +0.01 77 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.60 -0.01 76 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.84 -0.01 78 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 +0.01 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.31 -0.01 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.55 -0.01 73 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.04 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.54 +0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.79 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.23 - 66 0 0 -
29OCT26 3.50 P 0.00 0.00 0.00 0.26 0.00 65 0 2 0
29OCT26 3.60 P 0.00 0.00 0.00 0.30 0.00 66 0 0 0
29OCT26 3.70 P 0.29 0.29 0.29 0.34 0.00 66 3 3 +3
29OCT26 3.80 P 0.00 0.00 0.00 0.38 0.00 65 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.43 0.00 66 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.48 0.00 66 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.53 0.00 65 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.58 -0.01 65 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.65 0.00 66 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.71 0.00 66 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.77 0.00 66 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.84 0.00 67 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.91 0.00 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.97 -0.02 66 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.06 +0.01 69 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.14 +0.01 69 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.34 +0.01 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 -0.02 67 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.72 -0.01 68 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.94 -0.01 69 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.18 +0.01 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.41 +0.01 73 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.64 0.00 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.85 -0.02 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.08 -0.02 69 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.33 -0.01 72 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 - 63 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.01 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.39 -0.01 63 0 18 0
30DEC26 3.70 P 0.00 0.00 0.00 0.43 -0.01 62 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.48 +0.01 63 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 -0.02 62 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.01 62 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.01 62 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.01 63 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 0.00 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.01 63 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 -0.01 63 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 -0.01 63 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 0.00 63 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 0.00 64 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.16 +0.01 65 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.23 0.00 65 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.43 +0.02 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.62 +0.01 66 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.83 +0.02 67 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.04 +0.02 67 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.26 +0.02 68 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.47 +0.01 68 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.69 +0.01 68 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.92 +0.01 69 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.14 0.00 68 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.37 0.00 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.60 0.00 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.84 0.00 67 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.07 -0.01 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.31 0.00 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.55 0.00 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.79 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 - 59 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.43 -0.01 59 0 0 0
30MAR27 3.60 P 0.43 0.43 0.43 0.48 -0.01 59 5 7 +5
30MAR27 3.70 P 0.00 0.00 0.00 0.52 0.00 58 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 -0.01 59 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.62 -0.01 59 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 -0.01 58 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 0.00 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 0.00 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 0.00 59 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 0.00 59 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.97 -0.01 59 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 0.00 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 0.00 60 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 0.00 60 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.25 0.00 60 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.32 -0.01 60 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.51 0.00 61 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.71 -0.01 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.91 0.00 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.11 0.00 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.32 +0.01 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.53 0.00 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 0.00 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 +0.03 63 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.19 0.00 63 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.42 +0.01 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.64 0.00 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.87 0.00 62 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.11 +0.01 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.34 +0.01 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.57 0.00 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.81 0.00 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.05 0.00 59 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 - 59 0 0 -
29JUN27 3.50 P 0.00 0.00 0.00 0.63 +0.01 59 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.68 0.00 59 0 22 0
29JUN27 3.70 P 0.69 0.69 0.69 0.73 +0.01 59 1 40 -1
29JUN27 3.80 P 0.00 0.00 0.00 0.79 +0.02 59 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.84 +0.01 59 0 9 0
29JUN27 4.00 P 0.00 0.00 0.00 0.90 +0.01 59 0 32 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 +0.01 58 0 51 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 +0.01 58 0 69 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 +0.01 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 +0.02 58 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.21 +0.02 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.28 +0.02 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.35 +0.02 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.42 +0.02 58 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.48 +0.02 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.56 +0.02 58 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.74 +0.02 57 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.92 0.00 56 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.12 0.00 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.32 0.00 56 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.52 -0.01 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.74 0.00 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.95 0.00 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.17 +0.01 56 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.39 +0.01 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.61 +0.01 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.82 0.00 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.05 +0.01 53 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.28 +0.01 53 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.50 0.00 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.73 0.00 51 0 0 0
TOTAL PUT 248 15,552 +161
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$ 45.30
30JUL26 36.00 C 0.00 0.00 0.00 9.37 -2.63 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.59 -2.43 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.60 -2.36 57 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.44 -2.52 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.52 -2.44 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.64 -2.32 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.82 -2.14 39 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.07 -1.89 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 2.41 -1.55 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.85 -1.13 39 0 1 0
30JUL26 46.00 C 1.70 1.70 1.35 1.36 -0.74 38 53 144 +53
30JUL26 47.00 C 1.21 1.21 1.21 1.03 -0.38 39 15 444 +15
30JUL26 48.00 C 1.21 1.21 0.95 0.73 -0.32 39 60 164 +39
30JUL26 49.00 C 0.92 0.92 0.53 0.50 -0.29 39 130 298 -15
30JUL26 50.00 C 0.68 0.69 0.41 0.34 -0.24 39 32 397 -15
30JUL26 52.50 C 0.35 0.35 0.35 0.11 -0.13 39 10 283 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 374 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 90 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 37.00 C 0.00 0.00 0.00 8.91 -2.11 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.88 -2.13 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.96 -2.00 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.16 -1.80 41 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.41 -1.55 41 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.71 -1.25 41 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.06 -0.90 41 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.48 -0.59 41 0 0 0
28AUG26 45.00 C 3.71 3.71 3.13 2.93 -0.43 40 30 144 +6
28AUG26 46.00 C 2.93 2.93 2.51 2.47 -0.39 40 181 170 +69
28AUG26 47.00 C 2.73 2.73 2.09 2.06 -0.32 40 73 155 -11
28AUG26 48.00 C 2.30 2.31 2.25 1.73 -0.25 41 60 184 -24
28AUG26 49.00 C 1.85 1.85 1.85 1.43 -0.28 41 15 129 +7
28AUG26 50.00 C 1.60 1.60 1.60 1.18 -0.16 41 15 92 +15
28AUG26 52.50 C 0.97 0.97 0.97 0.69 -0.16 41 15 128 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.38 -0.13 41 0 131 0
28AUG26 57.50 C 0.00 0.00 0.00 0.20 -0.09 41 0 185 0
28AUG26 60.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.68 -2.28 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.94 -2.02 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.78 -2.18 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.19 -1.81 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.24 -1.78 44 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 8.47 -1.54 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.73 -1.23 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.82 -1.14 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.32 -0.64 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.49 -0.47 41 0 1 0
29SEP26 43.00 C 5.71 5.71 5.70 4.89 -0.25 41 28 28 +28
29SEP26 44.00 C 5.04 5.04 5.04 4.34 -0.11 41 14 14 +14
29SEP26 45.00 C 4.48 4.48 4.47 3.72 -0.22 40 28 80 +13
29SEP26 46.00 C 3.89 3.89 3.89 3.27 -0.21 40 12 136 +12
29SEP26 47.00 C 3.29 3.47 3.29 2.86 -0.19 40 64 64 +4
29SEP26 48.00 C 2.95 2.95 2.94 2.50 -0.16 40 27 78 -12
29SEP26 49.00 C 2.56 2.58 2.56 2.17 -0.12 40 14 143 0
29SEP26 50.00 C 2.15 2.15 2.15 1.88 -0.12 41 1 106 0
29SEP26 52.50 C 0.00 0.00 0.00 1.29 -0.09 41 0 188 0
29SEP26 55.00 C 0.00 0.00 0.00 0.88 -0.03 41 0 630 0
29SEP26 57.50 C 0.80 0.80 0.80 0.60 +0.01 42 11 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 +0.01 42 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 57 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 0.00 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 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 9.66 -1.36 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.84 -1.17 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.13 -0.83 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.41 -0.55 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.53 -0.43 39 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 5.91 -0.24 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.33 -0.24 39 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 4.79 -0.22 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.16 -0.34 38 0 0 0
29OCT26 46.00 C 3.72 3.72 3.72 3.80 -0.23 39 15 25 +10
29OCT26 47.00 C 4.02 4.02 3.82 3.42 -0.17 39 48 27 +25
29OCT26 48.00 C 3.55 3.55 3.43 3.03 -0.16 39 6 9 0
29OCT26 49.00 C 3.21 3.21 2.72 2.69 -0.19 39 50 136 +40
29OCT26 50.00 C 2.42 2.42 2.42 2.39 -0.18 40 13 39 +8
29OCT26 52.50 C 0.00 0.00 0.00 1.75 -0.12 40 0 61 0
29OCT26 55.00 C 0.00 0.00 0.00 1.24 -0.10 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.87 -0.07 40 0 28 0
29OCT26 60.00 C 0.00 0.00 0.00 0.58 -0.07 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.98 -1.02 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.20 -0.82 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.46 -0.55 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.75 -0.35 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.07 -0.38 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.46 -0.36 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.85 -0.39 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.30 -0.37 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 -0.39 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.06 -0.60 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.61 -0.58 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.24 -0.53 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.90 -0.45 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.55 -0.44 40 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 3.29 -0.36 41 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.58 -0.22 40 0 165 0
30DEC26 55.00 C 0.00 0.00 0.00 2.01 -0.19 40 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 1.55 -0.16 40 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.19 -0.16 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.87 -0.19 40 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 -0.13 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 -0.11 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.53 -0.47 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.97 -0.29 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.12 -0.44 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.69 -0.25 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.89 -0.43 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.33 -0.60 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.97 -0.40 41 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.44 -0.39 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.97 -0.37 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.52 -0.34 41 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.12 -0.28 41 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 5.70 -0.29 41 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.14 -0.44 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.80 -0.23 40 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 4.48 -0.22 40 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.75 -0.16 40 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.13 -0.13 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.63 -0.08 41 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.11 -0.15 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.73 -0.17 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.48 -0.08 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.19 -0.09 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.97 -0.08 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.78 -0.08 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.53 -0.06 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 11.53 -0.61 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 10.90 -0.59 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.45 -0.47 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.88 -0.45 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.33 -0.42 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.81 -0.40 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.40 -0.21 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.93 -0.21 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.49 -0.20 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.06 -0.18 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.66 -0.20 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.28 -0.19 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.91 -0.17 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.58 -0.16 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.80 -0.14 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.13 -0.13 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.53 -0.14 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.01 -0.17 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.57 -0.17 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.13 -0.24 39 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 1.81 -0.19 39 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.54 -0.19 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.31 -0.15 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.12 -0.13 39 0 0 0
TOTAL CALL 1,020 10,043 +296
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 -0.06 39 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 -0.07 39 0 75 0
30JUL26 41.00 P 0.00 0.00 0.00 0.28 -0.09 39 0 43 0
30JUL26 42.00 P 0.34 0.34 0.34 0.45 -0.10 39 15 211 0
30JUL26 43.00 P 0.52 0.73 0.50 0.72 -0.08 39 64 301 -4
30JUL26 44.00 P 0.86 1.06 0.73 1.05 -0.08 39 173 253 +7
30JUL26 45.00 P 1.15 1.49 1.15 1.50 -0.06 39 191 346 +22
30JUL26 46.00 P 1.55 2.00 1.55 2.01 -0.06 39 31 397 -2
30JUL26 47.00 P 2.20 2.20 2.20 2.63 -0.02 39 1 550 0
30JUL26 48.00 P 0.00 0.00 0.00 3.34 +0.05 39 0 753 0
30JUL26 49.00 P 0.00 0.00 0.00 4.13 +0.06 39 0 536 0
30JUL26 50.00 P 4.90 4.90 4.90 4.97 +0.11 39 1 241 0
30JUL26 52.50 P 0.00 0.00 0.00 7.26 +0.22 39 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 9.76 +0.44 48 0 27 0
30JUL26 57.50 P 0.00 0.00 0.00 12.37 +0.60 66 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 14.70 +0.41 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.20 +0.44 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.70 +0.43 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.20 +0.44 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.70 +0.41 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.25 +0.49 98 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.70 +0.44 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 36 0
28AUG26 40.00 P 0.00 0.00 0.00 0.72 -0.04 41 0 91 0
28AUG26 41.00 P 0.00 0.00 0.00 0.94 -0.05 40 0 157 0
28AUG26 42.00 P 1.11 1.20 1.11 1.23 -0.03 40 17 152 -15
28AUG26 43.00 P 1.41 1.53 1.22 1.58 0.00 40 53 217 +8
28AUG26 44.00 P 1.71 1.98 1.69 1.99 +0.02 40 81 405 +51
28AUG26 45.00 P 2.13 2.50 2.08 2.50 +0.08 41 73 298 +24
28AUG26 46.00 P 2.65 3.00 2.50 2.99 +0.07 40 77 155 -43
28AUG26 47.00 P 0.00 0.00 0.00 3.72 +0.25 42 0 380 0
28AUG26 48.00 P 3.90 3.90 3.70 4.26 +0.01 41 11 378 +1
28AUG26 49.00 P 4.23 4.67 4.23 5.10 +0.23 43 45 335 +15
28AUG26 50.00 P 4.95 4.95 4.95 5.69 +0.11 41 8 285 -8
28AUG26 52.50 P 0.00 0.00 0.00 7.71 +0.16 41 0 276 0
28AUG26 55.00 P 0.00 0.00 0.00 10.03 +0.31 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.38 +0.37 45 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 14.87 +0.52 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.40 +0.59 58 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.89 +0.62 63 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.20 +0.42 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.90 +0.61 73 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.38 +0.60 77 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.70 +0.42 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 +0.05 42 0 12 0
29SEP26 35.00 P 0.39 0.39 0.39 0.33 +0.06 41 1 5 -1
29SEP26 36.00 P 0.00 0.00 0.00 0.46 +0.08 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 +0.06 41 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.78 +0.08 41 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.98 +0.08 41 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 1.23 +0.07 41 0 142 0
29SEP26 41.00 P 0.00 0.00 0.00 1.53 +0.07 41 0 58 0
29SEP26 42.00 P 1.60 1.60 1.59 1.86 +0.07 40 30 122 0
29SEP26 43.00 P 1.90 1.90 1.90 2.26 +0.10 40 3 183 +3
29SEP26 44.00 P 2.18 2.23 2.18 2.69 +0.11 40 20 421 +20
29SEP26 45.00 P 2.59 2.59 2.59 3.16 +0.15 40 6 687 0
29SEP26 46.00 P 0.00 0.00 0.00 3.91 +0.37 43 0 222 0
29SEP26 47.00 P 3.78 4.03 3.78 4.50 +0.40 43 24 893 +9
29SEP26 48.00 P 4.20 4.20 4.20 5.15 +0.44 43 12 182 +12
29SEP26 49.00 P 4.83 5.30 4.83 5.82 +0.46 43 13 256 +2
29SEP26 50.00 P 0.00 0.00 0.00 6.17 +0.04 39 0 355 0
29SEP26 52.50 P 0.00 0.00 0.00 8.04 +0.11 38 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 10.37 +0.35 42 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 12.53 +0.31 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.95 +0.60 44 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 17.40 +0.55 47 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.89 +0.55 51 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.32 +0.46 52 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 24.90 +0.54 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.38 +0.52 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.70 +0.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.20 +0.34 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.70 +0.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.20 +0.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.70 +0.34 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.39 +0.53 82 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.04 +0.05 40 0 0 0
29OCT26 39.00 P 1.16 1.22 1.16 1.31 +0.06 40 15 15 +15
29OCT26 40.00 P 0.00 0.00 0.00 1.60 +0.08 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.94 +0.08 40 0 6 0
29OCT26 42.00 P 1.91 1.91 1.91 2.32 +0.10 40 13 16 +13
29OCT26 43.00 P 2.29 2.71 2.29 2.73 +0.11 40 14 15 0
29OCT26 44.00 P 2.71 3.08 2.71 3.18 +0.15 40 41 26 -4
29OCT26 45.00 P 3.39 3.72 3.28 3.67 +0.17 40 90 135 +15
29OCT26 46.00 P 3.84 3.84 3.79 4.21 +0.18 40 15 78 0
29OCT26 47.00 P 0.00 0.00 0.00 4.87 +0.28 41 0 24 0
29OCT26 48.00 P 0.00 0.00 0.00 5.50 +0.31 41 0 29 0
29OCT26 49.00 P 0.00 0.00 0.00 6.17 +0.34 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.65 +0.08 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.51 +0.21 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.54 +0.16 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.72 +0.25 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.18 +0.49 44 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.49 +0.46 44 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.89 +0.52 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.32 +0.46 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.90 +0.54 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.31 +0.14 40 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.53 +0.12 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.88 +0.19 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.23 +0.23 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.53 +0.18 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.90 +0.18 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.32 +0.18 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.78 +0.21 40 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.31 +0.24 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.80 +0.28 40 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.48 +0.55 40 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 6.04 +0.55 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.68 +0.56 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.40 +0.44 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.73 +0.10 38 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 9.49 +0.07 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.51 +0.18 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.84 +0.47 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.98 +0.45 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.93 +0.20 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.44 +0.43 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.76 +0.44 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.11 +0.43 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.38 +0.32 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.96 +0.51 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.20 +0.21 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.76 +0.35 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.25 +0.39 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.70 +0.34 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.39 +0.53 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 +0.19 39 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.26 +0.23 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.59 +0.16 39 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.94 +0.16 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.34 +0.19 39 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 3.75 +0.17 39 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 4.19 +0.18 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.68 +0.20 39 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 5.17 +0.18 39 0 17 0
30MAR27 45.00 P 5.17 5.17 5.17 5.68 +0.17 39 7 1,010 0
30MAR27 46.00 P 5.69 6.15 5.69 6.25 +0.19 39 14 1,047 +14
30MAR27 47.00 P 0.00 0.00 0.00 6.81 +0.21 39 0 23 0
30MAR27 48.00 P 6.98 6.98 6.98 7.45 +0.24 39 7 18 -7
30MAR27 49.00 P 7.60 7.60 7.60 8.18 +0.33 39 7 7 +1
30MAR27 50.00 P 8.13 8.13 8.13 8.83 +0.33 39 7 9 +2
30MAR27 52.50 P 0.00 0.00 0.00 10.59 +0.36 39 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 12.48 +0.35 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.48 +0.39 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.58 +0.43 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.46 +0.22 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.73 +0.27 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.00 +0.32 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.44 +0.44 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.85 +0.58 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.21 +0.57 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.61 +0.60 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.91 +0.19 39 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 3.26 +0.18 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.63 +0.18 39 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.02 +0.14 39 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 4.44 +0.12 39 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.91 +0.15 39 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.38 +0.13 39 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.90 +0.16 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.56 +0.29 39 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 6.99 +0.17 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.59 +0.20 39 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 8.20 +0.20 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.83 +0.21 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.50 +0.24 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.32 +0.35 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.96 +0.17 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.10 +0.42 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.12 +0.46 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.19 +0.48 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.36 +0.53 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.44 +0.75 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.83 +0.56 41 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.96 +0.69 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.27 +0.63 39 0 0 0
TOTAL PUT 1,180 14,234 +150
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$ 39.74
30JUL26 31.00 C 0.00 0.00 0.00 9.06 -0.28 79 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.04 -0.29 70 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.02 -0.33 60 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.03 -0.37 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.07 -0.39 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.04 -0.53 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.23 -0.51 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.50 -0.49 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 1.88 -0.44 39 0 75 0
30JUL26 40.00 C 1.77 1.80 1.35 1.36 -0.38 39 11 180 -1
30JUL26 41.00 C 1.21 1.21 1.21 0.97 -0.31 39 15 105 0
30JUL26 42.00 C 0.00 0.00 0.00 0.67 -0.27 39 0 320 0
30JUL26 43.00 C 0.00 0.00 0.00 0.44 -0.22 39 0 147 0
30JUL26 44.00 C 0.33 0.33 0.32 0.28 -0.17 39 2 100 -2
30JUL26 45.00 C 0.00 0.00 0.00 0.17 -0.12 39 0 97 0
30JUL26 46.00 C 0.17 0.17 0.16 0.10 -0.09 39 6 115 -4
30JUL26 47.00 C 0.14 0.14 0.14 0.06 -0.06 39 1 104 +1
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 108 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 129 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.22 -0.23 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.25 -0.26 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.12 -0.51 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.43 -0.32 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.42 -0.49 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.79 -0.34 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.95 -0.45 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.32 -0.42 39 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 2.75 -0.39 39 0 60 0
28AUG26 40.00 C 2.69 2.69 2.69 2.25 -0.35 39 11 18 +3
28AUG26 41.00 C 1.85 1.85 1.85 1.82 -0.31 39 12 46 +10
28AUG26 42.00 C 1.87 1.87 1.87 1.47 -0.26 39 15 65 +15
28AUG26 43.00 C 1.55 1.55 1.30 1.18 -0.20 40 36 75 -8
28AUG26 44.00 C 1.21 1.21 1.21 0.93 -0.18 40 8 75 -8
28AUG26 45.00 C 0.00 0.00 0.00 0.72 -0.18 40 0 55 0
28AUG26 46.00 C 0.67 0.80 0.67 0.55 -0.15 40 20 33 +3
28AUG26 47.00 C 0.65 0.65 0.61 0.42 -0.12 40 30 52 0
28AUG26 48.00 C 0.53 0.53 0.53 0.31 -0.11 39 2 79 0
28AUG26 49.00 C 0.00 0.00 0.00 0.23 -0.09 39 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.41 -0.24 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.49 -0.26 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.61 -0.28 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.77 -0.29 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.97 -0.30 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.23 -0.30 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.41 -0.43 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.81 -0.40 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 3.26 -0.37 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 2.76 -0.35 36 0 38 0
29SEP26 41.00 C 2.67 2.67 2.67 2.33 -0.31 37 15 91 +15
29SEP26 42.00 C 0.00 0.00 0.00 1.96 -0.28 37 0 53 0
29SEP26 43.00 C 1.73 1.98 1.73 1.64 -0.22 37 18 90 -15
29SEP26 44.00 C 0.00 0.00 0.00 1.37 -0.19 37 0 906 0
29SEP26 45.00 C 0.00 0.00 0.00 1.13 -0.19 37 0 837 0
29SEP26 46.00 C 1.14 1.14 1.14 0.92 -0.17 37 15 125 0
29SEP26 47.00 C 0.00 0.00 0.00 0.74 -0.16 37 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.56 -0.17 36 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 -0.12 36 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.38 -0.09 37 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.06 37 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.61 -0.25 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.72 -0.27 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.63 -0.55 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.07 -0.27 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.31 -0.27 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.60 -0.27 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.94 -0.27 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.33 -0.27 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.67 -0.36 35 0 0 0
29OCT26 40.00 C 3.71 3.71 3.71 3.17 -0.34 35 15 45 +15
29OCT26 41.00 C 3.23 3.23 3.08 2.74 -0.31 35 45 30 +30
29OCT26 42.00 C 2.79 2.79 2.79 2.36 -0.30 35 15 15 0
29OCT26 43.00 C 2.31 2.39 2.31 2.03 -0.25 36 30 15 0
29OCT26 44.00 C 2.04 2.04 2.04 1.73 -0.23 36 6 6 +6
29OCT26 45.00 C 0.00 0.00 0.00 1.48 -0.17 36 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.25 -0.16 36 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.05 -0.17 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.88 -0.15 36 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 0.73 -0.11 36 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.59 -0.11 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.37 -0.08 36 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.94 -0.40 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.24 -0.26 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.45 -0.25 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.70 -0.28 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.99 -0.04 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.33 -0.02 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.71 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.13 +0.02 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.59 +0.03 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.10 +0.04 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.54 -0.05 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.14 +0.01 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.78 +0.03 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.42 -0.10 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.13 -0.07 35 0 15 0
30DEC26 46.00 C 2.20 2.20 2.18 1.88 -0.04 35 30 0 -30
30DEC26 47.00 C 0.00 0.00 0.00 1.65 -0.02 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.45 +0.01 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.30 +0.05 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.13 +0.09 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.77 +0.06 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 +0.06 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 +0.05 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 +0.04 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.59 -0.42 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.82 -0.43 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.08 -0.43 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.54 -0.26 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.88 -0.25 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.26 -0.28 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.67 -0.13 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.12 -0.13 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.61 -0.12 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.12 -0.12 36 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.68 -0.11 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.26 -0.11 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.88 -0.10 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.52 -0.10 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.20 -0.08 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.78 -0.25 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.52 -0.22 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.28 -0.16 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.08 -0.18 35 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 1.87 -0.12 35 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.48 -0.05 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.14 -0.03 35 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.84 -0.05 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.66 -0.02 35 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 -0.03 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.03 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.06 -0.43 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.33 -0.42 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.62 -0.42 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.95 -0.41 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.32 -0.40 37 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 7.71 -0.39 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.15 -0.36 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.62 -0.35 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.11 -0.32 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.65 -0.31 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.20 -0.31 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.79 -0.27 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.42 -0.26 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.06 -0.25 35 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.73 -0.22 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.44 -0.21 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.14 -0.20 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.88 -0.18 35 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 2.65 -0.08 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.42 -0.09 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 1.94 -0.09 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.50 -0.15 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.23 -0.10 35 0 1 0
TOTAL CALL 358 6,326 +30
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 40 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
30JUL26 35.00 P 0.00 0.00 0.00 0.13 0.00 39 0 191 0
30JUL26 36.00 P 0.20 0.21 0.20 0.25 +0.01 39 46 208 +46
30JUL26 37.00 P 0.33 0.33 0.33 0.44 +0.04 39 15 190 +15
30JUL26 38.00 P 0.00 0.00 0.00 0.71 +0.08 39 0 122 0
30JUL26 39.00 P 0.00 0.00 0.00 1.09 +0.08 39 0 104 0
30JUL26 40.00 P 1.28 1.28 1.28 1.57 +0.19 39 1 184 +1
30JUL26 41.00 P 2.10 2.10 2.10 2.18 +0.25 39 2 48 -2
30JUL26 42.00 P 0.00 0.00 0.00 2.85 +0.27 39 0 179 0
30JUL26 43.00 P 0.00 0.00 0.00 3.63 +0.33 39 0 484 0
30JUL26 44.00 P 0.00 0.00 0.00 4.48 +0.38 39 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 5.38 +0.43 39 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 6.31 +0.46 38 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 7.28 +0.49 39 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 8.26 +0.42 0 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 9.26 +0.45 0 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 10.26 +0.47 0 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 12.76 +0.41 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.26 +0.42 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.76 +0.42 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.26 +0.42 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.76 +0.42 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.26 +0.42 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.76 +0.42 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.26 +0.42 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.24 +0.02 39 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.38 +0.04 40 0 105 0
28AUG26 35.00 P 0.55 0.55 0.55 0.56 +0.05 40 1 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.80 +0.07 40 0 40 0
28AUG26 37.00 P 1.00 1.00 1.00 1.09 +0.10 39 2 35 +2
28AUG26 38.00 P 1.26 1.42 1.26 1.45 +0.11 39 16 36 -3
28AUG26 39.00 P 0.00 0.00 0.00 1.88 +0.17 39 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 2.37 +0.19 39 0 47 0
28AUG26 41.00 P 0.00 0.00 0.00 3.02 +0.31 41 0 76 0
28AUG26 42.00 P 0.00 0.00 0.00 3.57 +0.26 39 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 4.27 +0.30 39 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 5.02 +0.34 39 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 5.65 +0.20 35 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 6.47 +0.21 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 7.43 +0.32 35 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 8.44 +0.32 39 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 9.37 +0.35 39 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 10.32 +0.37 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.76 +0.41 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.26 +0.41 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.76 +0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.26 +0.40 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.76 +0.40 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.26 +0.41 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.76 +0.41 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.45 +0.04 37 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.63 +0.05 37 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.86 +0.08 37 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 1.14 +0.09 37 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 1.47 +0.11 37 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 1.85 +0.14 37 0 17 0
29SEP26 39.00 P 2.03 2.03 2.03 2.28 +0.16 37 8 30 -2
29SEP26 40.00 P 0.00 0.00 0.00 2.79 +0.18 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 3.35 +0.22 37 0 79 0
29SEP26 42.00 P 0.00 0.00 0.00 3.97 +0.25 37 0 76 0
29SEP26 43.00 P 0.00 0.00 0.00 4.50 +0.15 35 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 5.19 +0.14 34 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.94 +0.17 34 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.74 +0.19 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 7.56 +0.20 32 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 8.44 +0.11 32 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 9.37 +0.17 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 10.44 +0.35 37 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 12.81 +0.41 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 15.26 +0.41 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.76 +0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.26 +0.40 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.76 +0.40 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.26 +0.41 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.76 +0.41 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.26 +0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.76 +0.43 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.26 +0.43 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.76 +0.43 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.46 +0.04 36 0 0 0
29OCT26 33.00 P 0.68 0.68 0.68 0.64 +0.06 36 15 15 +15
29OCT26 34.00 P 0.00 0.00 0.00 0.85 +0.07 36 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 1.11 +0.08 36 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.41 +0.11 36 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.76 +0.11 36 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 2.16 +0.15 36 0 15 0
29OCT26 39.00 P 2.32 2.32 2.32 2.61 +0.18 35 15 15 +15
29OCT26 40.00 P 0.00 0.00 0.00 3.13 +0.22 36 0 67 0
29OCT26 41.00 P 0.00 0.00 0.00 3.74 +0.29 36 0 11 0
29OCT26 42.00 P 0.00 0.00 0.00 4.16 +0.12 34 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.79 +0.13 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.65 +0.32 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.23 +0.19 33 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.99 +0.19 33 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.80 +0.22 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.62 +0.10 32 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.47 +0.11 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.44 +0.21 32 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.87 +0.37 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.28 +0.43 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.62 +0.16 35 0 1 0
30DEC26 32.00 P 0.82 0.82 0.82 0.82 +0.21 35 1 16 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.05 +0.24 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 1.31 +0.27 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 1.63 +0.33 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.96 +0.33 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 2.32 +0.33 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.74 +0.34 35 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.20 +0.34 35 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 3.62 +0.26 34 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.17 +0.38 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.74 +0.38 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.37 +0.38 33 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 6.01 +0.37 33 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.70 +0.36 33 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.41 +0.14 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.17 +0.10 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.93 +0.05 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.08 +0.37 35 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.72 +0.18 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.17 +0.41 36 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.40 +0.34 35 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 17.80 +0.44 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.27 +0.41 36 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 22.77 +0.41 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.36 +0.51 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.79 +0.44 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.29 +0.45 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.79 +0.46 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.05 +0.11 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.30 +0.11 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.60 +0.19 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.90 +0.15 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 2.23 +0.14 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.58 +0.15 35 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.98 +0.17 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.41 +0.18 34 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.89 +0.21 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.40 +0.23 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.89 +0.16 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.44 +0.13 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.14 +0.21 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.69 +0.12 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.34 +0.10 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.04 +0.10 33 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.75 +0.08 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.50 +0.07 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.29 +0.12 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.04 -0.02 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.50 +0.40 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.67 +0.40 35 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.94 +0.39 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.34 +0.35 35 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.77 +0.41 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.36 +0.51 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.79 +0.44 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.29 +0.45 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.69 +0.11 35 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 1.93 +0.10 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.33 +0.14 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.67 +0.16 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 3.04 +0.19 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.45 +0.18 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.88 +0.20 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.34 +0.21 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.84 +0.23 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.39 +0.27 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.93 +0.27 33 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.53 +0.31 33 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 7.15 +0.31 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.77 +0.31 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.44 +0.28 33 0 0 0
29JUN27 46.00 P 8.71 8.71 8.71 9.12 +0.25 33 2 37 +2
29JUN27 47.00 P 0.00 0.00 0.00 9.81 +0.25 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.53 +0.24 32 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.28 +0.25 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.02 +0.23 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.97 +0.22 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.99 +0.18 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.35 +0.40 32 0 0 0
TOTAL PUT 124 7,647 +90
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$ 206.80
10JUL26 165.00 C 0.00 0.00 0.00 41.80 -6.35 0 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 39.30 -6.25 0 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 36.80 -6.07 0 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 34.30 -6.35 0 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 31.80 -5.81 0 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 29.30 -6.80 0 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 26.80 -5.81 0 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 24.30 -5.81 0 0 0 0
10JUL26 185.00 C 0.00 0.00 0.00 21.80 -5.82 0 0 0 0
10JUL26 187.50 C 0.00 0.00 0.00 19.30 -5.82 0 0 0 0
10JUL26 190.00 C 0.00 0.00 0.00 16.80 -5.82 0 0 0 0
10JUL26 192.50 C 0.00 0.00 0.00 14.30 -5.82 0 0 0 0
10JUL26 195.00 C 0.00 0.00 0.00 11.80 -5.82 0 0 0 0
10JUL26 197.50 C 0.00 0.00 0.00 9.30 -5.82 0 0 0 -15
10JUL26 200.00 C 0.00 0.00 0.00 6.80 -5.85 0 0 0 -18
10JUL26 205.00 C 2.54 2.54 1.12 1.80 -6.08 0 126 0 -143
10JUL26 210.00 C 0.90 1.90 0.45 0.00 -3.88 0 294 671 -63
10JUL26 215.00 C 0.00 0.00 0.00 0.00 -1.41 0 0 375 0
10JUL26 220.00 C 0.10 0.10 0.10 0.00 -0.34 0 1 100 0
10JUL26 225.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 92 0
10JUL26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10JUL26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
10JUL26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 26.92 -5.81 39 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 24.44 -5.80 39 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 21.97 -5.79 38 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 19.54 -5.76 38 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 17.16 -5.70 38 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 14.84 -5.62 38 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 12.63 -5.49 38 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 10.55 -5.30 38 0 0 0
17JUL26 200.00 C 0.00 0.00 0.00 8.60 -5.09 38 0 0 0
17JUL26 205.00 C 0.00 0.00 0.00 5.37 -4.43 38 0 0 0
17JUL26 210.00 C 4.02 4.75 4.02 3.05 -3.45 38 31 1,098 +3
17JUL26 215.00 C 2.41 3.05 2.22 1.61 -2.45 39 49 154 +4
17JUL26 220.00 C 1.30 1.44 0.72 0.72 -1.66 38 15 129 +9
17JUL26 225.00 C 0.53 0.75 0.53 0.30 -0.96 38 32 61 +29
17JUL26 230.00 C 0.00 0.00 0.00 0.11 -0.50 38 0 5 0
17JUL26 235.00 C 0.00 0.00 0.00 0.04 -0.23 39 0 0 0
17JUL26 240.00 C 0.05 0.05 0.05 0.01 -0.10 38 14 20 -2
17JUL26 245.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 60.65 -4.70 95 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 58.08 -5.39 90 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 55.67 -5.73 88 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 51.93 -7.01 0 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 49.45 -6.69 0 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 46.97 -7.17 0 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 44.49 -6.98 0 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 42.02 -6.98 0 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 39.61 -6.94 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 38.16 -5.50 62 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 35.72 -5.58 59 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 33.20 -5.65 55 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 30.72 -5.70 51 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 28.27 -5.83 48 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 25.11 -5.60 36 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 22.84 -5.51 36 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 20.63 -5.40 36 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 18.51 -5.98 36 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 16.48 -5.11 36 0 248 0
30JUL26 195.00 C 0.00 0.00 0.00 14.57 -4.91 36 0 363 0
30JUL26 197.50 C 0.00 0.00 0.00 12.77 -4.69 36 1 499 0
30JUL26 200.00 C 0.00 0.00 0.00 11.10 -4.45 36 0 884 0
30JUL26 205.00 C 0.00 0.00 0.00 8.10 -3.96 36 0 1,025 0
30JUL26 210.00 C 6.58 7.45 5.55 5.62 -3.59 35 36 387 +5
30JUL26 215.00 C 4.80 4.80 4.80 4.04 -2.65 37 1 687 -1
30JUL26 220.00 C 3.10 4.22 2.47 2.62 -2.16 36 213 1,890 +147
30JUL26 225.00 C 2.13 2.92 1.82 1.70 -1.60 37 62 1,375 +28
30JUL26 230.00 C 1.45 1.93 1.24 1.04 -1.14 37 19 1,432 +17
30JUL26 235.00 C 1.00 1.00 0.90 0.61 -0.79 36 9 627 +5
30JUL26 240.00 C 0.63 0.74 0.56 0.35 -0.52 36 57 257 +3
30JUL26 245.00 C 0.54 0.56 0.47 0.19 -0.33 36 163 276 +105
30JUL26 250.00 C 0.00 0.00 0.00 0.10 -0.20 36 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.06 -0.11 37 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 58.08 -5.76 54 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 56.21 -5.19 59 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 52.37 -6.60 0 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 51.37 -5.22 56 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 47.57 -6.58 34 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 46.15 -5.60 48 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 42.97 -6.51 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 41.95 -5.16 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 39.61 -5.06 48 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 37.30 -4.77 47 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 35.06 -4.49 46 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 32.85 -5.29 45 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 30.72 -4.40 44 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 28.64 -4.17 43 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 25.87 -4.89 39 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 24.00 -4.73 39 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 22.19 -4.61 39 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 20.49 -4.42 39 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 18.82 -4.29 39 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 17.30 -4.08 39 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 15.78 -3.94 39 1 225 +1
28AUG26 205.00 C 13.88 15.30 13.66 13.22 -3.44 40 6 336 0
28AUG26 210.00 C 0.00 0.00 0.00 10.92 -3.21 40 0 219 0
28AUG26 215.00 C 10.20 10.20 10.10 8.95 -2.84 40 17 174 -14
28AUG26 220.00 C 7.36 7.36 7.18 7.23 -2.49 40 2 249 +1
28AUG26 225.00 C 7.03 7.04 7.03 5.71 -2.16 40 22 237 +22
28AUG26 230.00 C 0.00 0.00 0.00 4.51 -1.80 40 0 511 0
28AUG26 235.00 C 4.84 4.84 4.84 3.52 -1.51 40 6 133 -6
28AUG26 240.00 C 3.68 3.68 3.11 2.70 -1.26 40 16 209 +15
28AUG26 245.00 C 2.50 2.50 2.50 2.04 -1.02 39 4 295 0
28AUG26 250.00 C 2.17 2.38 2.17 1.56 -0.82 39 50 153 +48
28AUG26 255.00 C 0.00 0.00 0.00 1.17 -0.65 39 0 121 0
28AUG26 260.00 C 1.42 1.42 1.42 0.85 -0.52 39 3 51 +3
29SEP26 147.50 C 0.00 0.00 0.00 60.65 -5.60 46 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 58.08 -6.45 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 56.21 -5.87 47 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 52.84 -6.13 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 52.14 -5.23 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 49.75 -4.69 48 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 46.15 -5.89 39 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 43.73 -6.50 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 42.89 -5.07 45 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 40.68 -5.04 44 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 38.52 -4.37 43 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 36.44 -5.08 43 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 34.38 -4.90 42 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 31.48 -5.78 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 30.51 -3.79 41 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 27.80 -4.60 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 26.90 -3.65 40 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 24.43 -4.28 38 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 22.83 -4.19 38 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 21.34 -4.00 38 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 19.85 -3.86 38 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 18.48 -3.74 38 0 138 0
29SEP26 205.00 C 0.00 0.00 0.00 15.90 -3.41 38 0 234 0
29SEP26 210.00 C 15.08 15.14 13.83 13.64 -3.21 38 269 572 +231
29SEP26 215.00 C 12.78 12.78 12.78 11.64 -2.86 38 26 150 0
29SEP26 220.00 C 0.00 0.00 0.00 9.89 -2.49 38 0 148 0
29SEP26 225.00 C 9.33 9.40 9.33 8.35 -2.29 38 17 194 0
29SEP26 230.00 C 7.91 7.91 7.91 7.05 -1.93 39 30 504 0
29SEP26 235.00 C 0.00 0.00 0.00 5.90 -1.74 39 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 4.87 -1.55 39 0 61 0
29SEP26 245.00 C 4.84 4.84 4.37 4.00 -1.29 38 30 93 +30
29SEP26 250.00 C 3.50 3.50 3.50 3.28 -1.14 38 20 262 0
29SEP26 255.00 C 3.43 3.43 3.43 2.65 -0.97 38 15 30 +15
29SEP26 260.00 C 0.00 0.00 0.00 2.17 -0.81 38 0 21 0
29SEP26 265.00 C 0.00 0.00 0.00 1.67 -0.75 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 1.36 -0.56 38 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 1.07 -0.48 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.87 -0.38 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.67 -0.33 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.54 -0.26 38 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 35.03 -5.75 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 33.20 -5.61 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.43 -5.48 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 29.77 -4.44 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 28.11 -4.32 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 26.49 -4.28 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 25.02 -4.09 37 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 23.55 -3.92 37 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 22.08 -3.92 37 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 20.80 -3.73 37 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 18.30 -3.44 37 0 27 0
29OCT26 210.00 C 0.00 0.00 0.00 16.05 -3.05 37 0 75 0
29OCT26 215.00 C 0.00 0.00 0.00 14.02 -2.94 37 0 23 0
29OCT26 220.00 C 0.00 0.00 0.00 12.20 -2.75 37 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 10.59 -2.42 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 9.18 -2.18 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 7.93 -1.95 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 6.80 -1.75 38 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 5.77 -1.64 38 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 4.91 -1.36 38 0 0 0
29OCT26 255.00 C 4.70 4.70 4.70 4.13 -1.28 38 15 15 +15
29OCT26 260.00 C 4.08 4.08 4.08 3.50 -1.05 38 15 15 +15
30DEC26 147.50 C 0.00 0.00 0.00 62.56 -6.22 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.79 -5.66 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 58.22 -6.02 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 55.50 -6.64 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 54.26 -5.65 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.38 -6.42 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 51.30 -4.41 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.29 -4.37 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.24 -4.43 41 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 45.36 -4.33 41 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 43.50 -4.26 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.67 -4.19 40 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 39.80 -4.20 40 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 37.93 -4.24 39 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 36.21 -4.11 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 34.60 -4.02 39 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 33.19 -3.75 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 31.54 -3.40 39 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 29.60 -3.84 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 28.59 -3.40 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 27.42 -3.12 39 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 25.91 -3.18 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 23.02 -3.49 37 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 20.52 -3.31 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 18.58 -3.00 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 16.73 -2.76 37 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 15.04 -2.58 37 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 13.55 -2.27 38 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 12.03 -2.22 37 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 10.77 -2.06 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.73 -1.82 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 8.74 -1.70 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.64 -1.74 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.80 -1.46 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.93 -1.47 38 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 5.24 -1.13 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.65 -0.94 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 64.37 -6.55 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.81 -6.02 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 60.92 -5.85 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 58.96 -5.78 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.83 -5.92 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.13 -5.66 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 54.63 -4.22 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 52.67 -4.28 39 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 50.74 -4.34 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.94 -4.32 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 47.21 -4.25 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 45.66 -4.03 38 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 43.86 -4.11 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 42.20 -4.12 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.80 -4.84 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 39.02 -3.98 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 37.67 -3.75 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.23 -3.84 37 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 34.66 -3.87 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 33.53 -3.52 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 32.23 -3.44 37 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 30.98 -3.42 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 27.90 -3.88 36 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 25.74 -3.30 36 0 947 0
30MAR27 215.00 C 0.00 0.00 0.00 23.73 -3.10 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 21.83 -2.90 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 20.12 -2.76 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 18.49 -2.61 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.88 -2.55 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 15.62 -2.15 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.35 -2.04 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 13.09 -1.99 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 12.03 -2.02 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 11.05 -1.80 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 58.90 -4.31 37 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 57.12 -4.29 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 55.39 -4.24 37 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 53.64 -4.26 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 51.97 -4.23 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.37 -4.17 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 48.77 -4.12 37 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 47.26 -4.03 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 45.75 -3.98 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 43.60 -4.59 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.88 -3.77 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 41.49 -3.77 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 39.54 -4.25 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.89 -3.51 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 37.62 -3.53 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 36.39 -3.45 37 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 35.20 -3.38 37 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 32.46 -3.64 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 30.44 -3.00 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 28.47 -2.88 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 26.51 -2.87 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 24.77 -2.65 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 23.17 -2.49 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 21.56 -2.46 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 20.02 -2.53 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 18.74 -2.35 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 17.47 -2.13 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 16.54 -1.82 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 15.42 -1.68 37 0 0 0
TOTAL CALL 1,687 28,195 +489
10JUL26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10JUL26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
10JUL26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
10JUL26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
10JUL26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
10JUL26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 138 0
10JUL26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
10JUL26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
10JUL26 200.00 P 0.03 0.03 0.03 0.00 -0.03 0 1 76 +1
10JUL26 205.00 P 1.00 1.00 0.05 0.00 -0.26 0 132 87 -30
10JUL26 210.00 P 1.70 3.82 0.90 3.20 +1.96 0 113 0 -79
10JUL26 215.00 P 0.00 0.00 0.00 8.20 +4.55 0 0 0 0
10JUL26 220.00 P 0.00 0.00 0.00 13.20 +5.49 0 0 0 -25
10JUL26 225.00 P 0.00 0.00 0.00 18.20 +5.76 0 0 0 0
10JUL26 230.00 P 0.00 0.00 0.00 23.20 +5.80 0 0 0 0
10JUL26 235.00 P 0.00 0.00 0.00 28.20 +5.80 0 0 0 0
10JUL26 240.00 P 0.00 0.00 0.00 33.20 +5.80 0 0 0 0
10JUL26 245.00 P 0.00 0.00 0.00 38.20 +5.80 0 0 0 0
10JUL26 250.00 P 0.00 0.00 0.00 43.20 +5.80 0 0 0 0
10JUL26 255.00 P 0.00 0.00 0.00 48.20 +5.80 0 0 0 0
10JUL26 260.00 P 0.00 0.00 0.00 53.20 +5.80 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
17JUL26 182.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 1 0
17JUL26 185.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 20 0
17JUL26 187.50 P 0.00 0.00 0.00 0.14 +0.06 39 0 15 0
17JUL26 190.00 P 0.30 0.35 0.30 0.25 +0.11 38 47 56 +47
17JUL26 192.50 P 0.38 0.60 0.38 0.45 +0.21 38 28 29 +28
17JUL26 195.00 P 0.75 0.75 0.75 0.75 +0.35 38 10 55 +10
17JUL26 197.50 P 0.00 0.00 0.00 1.18 +0.54 39 0 19 0
17JUL26 200.00 P 1.66 1.90 1.55 1.77 +0.78 39 45 105 +30
17JUL26 205.00 P 3.02 3.47 2.33 3.54 +1.50 38 106 76 +26
17JUL26 210.00 P 0.00 0.00 0.00 6.24 +2.48 39 0 133 0
17JUL26 215.00 P 0.00 0.00 0.00 9.80 +3.52 40 0 15 0
17JUL26 220.00 P 0.00 0.00 0.00 13.81 +4.28 38 0 0 0
17JUL26 225.00 P 0.00 0.00 0.00 18.40 +4.90 38 0 4 0
17JUL26 230.00 P 0.00 0.00 0.00 23.24 +5.35 38 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 28.20 +5.63 0 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 33.20 +5.76 0 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 38.20 +5.80 0 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 43.20 +5.80 0 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 48.20 +5.80 0 0 0 0
17JUL26 260.00 P 0.00 0.00 0.00 53.20 +5.80 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 49 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 45 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 40 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30JUL26 162.50 P 0.00 0.00 0.00 0.01 0.00 36 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 363 0
30JUL26 167.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 282 0
30JUL26 170.00 P 0.20 0.20 0.20 0.06 +0.02 36 4 326 +4
30JUL26 172.50 P 0.25 0.25 0.25 0.10 +0.04 36 4 229 +4
30JUL26 175.00 P 0.35 0.35 0.35 0.16 +0.07 36 1 341 +1
30JUL26 177.50 P 0.42 0.46 0.42 0.24 +0.11 36 11 268 +5
30JUL26 180.00 P 0.00 0.00 0.00 0.36 +0.15 36 0 251 0
30JUL26 182.50 P 0.66 0.73 0.61 0.53 +0.22 36 240 463 +175
30JUL26 185.00 P 1.00 1.00 0.72 0.76 +0.32 36 116 543 +2
30JUL26 187.50 P 0.92 0.92 0.92 1.06 +0.44 36 1 245 0
30JUL26 190.00 P 1.13 1.13 1.13 1.44 +0.56 37 15 491 +6
30JUL26 192.50 P 2.00 2.14 1.46 1.93 +0.73 37 51 426 +49
30JUL26 195.00 P 2.32 2.38 2.32 2.54 +0.95 37 2 310 0
30JUL26 197.50 P 2.55 2.75 2.55 3.21 +1.12 36 85 454 -30
30JUL26 200.00 P 3.75 3.83 2.93 4.03 +1.38 37 140 352 -16
30JUL26 205.00 P 4.96 5.50 4.55 6.13 +2.02 37 30 361 +1
30JUL26 210.00 P 8.40 9.30 6.80 8.93 +2.84 38 35 152 +8
30JUL26 215.00 P 0.00 0.00 0.00 12.22 +3.58 38 0 32 0
30JUL26 220.00 P 15.20 15.20 15.20 15.52 +3.43 36 1 16 +1
30JUL26 225.00 P 0.00 0.00 0.00 19.56 +4.28 36 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 23.95 +4.74 36 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 28.56 +5.09 36 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 33.34 +5.37 36 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 38.23 +5.56 36 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 43.20 +5.70 0 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 48.20 +5.78 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 53.20 +5.80 0 0 0 0
28AUG26 150.00 P 0.37 0.39 0.37 0.12 +0.04 39 6 21 +5
28AUG26 152.50 P 0.00 0.00 0.00 0.17 +0.07 39 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.23 +0.09 39 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.31 +0.12 39 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.41 +0.15 39 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 0.54 +0.20 39 0 88 0
28AUG26 165.00 P 0.85 1.05 0.85 0.72 +0.25 39 8 141 +8
28AUG26 167.50 P 1.17 1.17 1.17 0.91 +0.33 39 30 171 +30
28AUG26 170.00 P 1.62 1.62 1.27 1.17 +0.41 39 5 68 0
28AUG26 172.50 P 0.00 0.00 0.00 1.43 +0.46 39 0 168 0
28AUG26 175.00 P 0.00 0.00 0.00 1.79 +0.56 39 0 1,367 0
28AUG26 177.50 P 2.01 2.01 2.01 2.17 +0.67 40 48 215 +48
28AUG26 180.00 P 2.60 2.60 2.60 2.65 +0.78 40 4 479 +4
28AUG26 182.50 P 0.00 0.00 0.00 3.15 +0.91 40 0 224 0
28AUG26 185.00 P 3.28 3.28 3.28 3.77 +1.04 40 5 148 +5
28AUG26 187.50 P 3.93 3.93 3.60 4.36 +1.13 39 17 208 0
28AUG26 190.00 P 4.67 4.67 4.67 5.08 +1.25 39 2 333 +2
28AUG26 192.50 P 0.00 0.00 0.00 5.84 +1.43 39 0 306 0
28AUG26 195.00 P 5.09 5.09 5.09 6.71 +1.62 39 1 401 0
28AUG26 197.50 P 0.00 0.00 0.00 7.65 +1.82 39 0 378 0
28AUG26 200.00 P 7.30 7.30 7.30 8.68 +1.99 39 1 645 0
28AUG26 205.00 P 10.00 10.20 10.00 11.05 +2.42 39 5 216 +5
28AUG26 210.00 P 12.83 12.83 12.83 13.67 +2.79 39 1 186 0
28AUG26 215.00 P 0.00 0.00 0.00 16.71 +3.25 39 0 115 0
28AUG26 220.00 P 0.00 0.00 0.00 20.13 +3.75 39 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 23.68 +3.82 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 27.52 +4.13 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 31.58 +4.41 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 35.80 +4.66 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 38.95 +3.68 30 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 43.51 +4.16 27 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 49.35 +5.60 40 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 53.23 +4.78 24 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.37 +0.13 38 0 32 0
29SEP26 150.00 P 0.86 0.90 0.86 0.49 +0.17 38 8 24 +8
29SEP26 152.50 P 0.00 0.00 0.00 0.60 +0.20 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.75 +0.23 38 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 0.93 +0.29 38 0 33 0
29SEP26 160.00 P 1.50 1.50 1.50 1.16 +0.35 38 2 116 0
29SEP26 162.50 P 0.00 0.00 0.00 1.39 +0.40 38 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.66 +0.46 38 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 2.01 +0.54 38 0 178 0
29SEP26 170.00 P 2.33 2.33 2.33 2.37 +0.64 38 48 824 +48
29SEP26 172.50 P 2.95 2.95 2.95 2.79 +0.70 38 2 237 0
29SEP26 175.00 P 0.00 0.00 0.00 3.38 +0.92 38 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 3.89 +1.02 38 0 118 0
29SEP26 180.00 P 4.05 4.05 4.05 4.53 +1.06 38 15 850 -15
29SEP26 182.50 P 0.00 0.00 0.00 5.20 +1.22 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 5.90 +1.29 39 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 6.62 +1.38 38 0 136 0
29SEP26 190.00 P 0.00 0.00 0.00 7.45 +1.55 38 0 218 0
29SEP26 192.50 P 0.00 0.00 0.00 8.36 +1.73 38 0 147 0
29SEP26 195.00 P 9.50 9.50 9.50 9.50 +2.06 39 1 175 0
29SEP26 197.50 P 0.00 0.00 0.00 10.36 +2.05 38 0 198 0
29SEP26 200.00 P 10.23 10.58 10.23 11.48 +2.22 38 27 708 +26
29SEP26 205.00 P 12.39 12.39 12.39 13.94 +2.54 38 2 117 0
29SEP26 210.00 P 0.00 0.00 0.00 16.58 +2.80 38 0 98 0
29SEP26 215.00 P 0.00 0.00 0.00 19.83 +3.43 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 23.39 +4.13 40 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 26.17 +3.71 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 29.01 +3.09 36 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 32.87 +3.39 36 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 36.81 +3.51 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 41.18 +3.84 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 45.46 +4.07 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.30 +4.67 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 55.04 +5.04 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.54 +5.16 37 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 64.39 +5.47 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 69.07 +5.54 38 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 73.70 +5.48 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 79.34 +6.42 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 83.49 +5.28 38 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 5.33 +1.21 38 0 6 0
29OCT26 180.00 P 5.35 5.35 5.35 6.00 +1.18 38 1 1 +1
29OCT26 182.50 P 0.00 0.00 0.00 6.74 +1.30 38 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 7.56 +1.48 38 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 8.32 +1.57 38 0 15 0
29OCT26 190.00 P 8.56 8.56 8.56 9.24 +1.76 38 1 23 +1
29OCT26 192.50 P 0.00 0.00 0.00 10.20 +1.92 37 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 11.23 +2.05 38 0 30 0
29OCT26 197.50 P 0.00 0.00 0.00 12.21 +2.09 37 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 13.39 +2.27 37 0 43 0
29OCT26 205.00 P 0.00 0.00 0.00 15.89 +2.57 37 0 60 0
29OCT26 210.00 P 0.00 0.00 0.00 18.48 +2.73 37 0 45 0
29OCT26 215.00 P 0.00 0.00 0.00 21.66 +3.21 38 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 24.88 +3.73 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 27.40 +3.09 36 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 31.11 +3.37 36 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 34.87 +3.56 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 38.73 +3.68 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 42.86 +3.92 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 46.90 +3.91 36 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 50.65 +3.55 34 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 55.08 +3.78 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.96 +0.45 38 0 765 0
30DEC26 150.00 P 2.80 2.80 2.80 2.24 +0.46 38 1 16 +1
30DEC26 152.50 P 0.00 0.00 0.00 2.61 +0.56 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.99 +0.66 38 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 3.37 +0.66 38 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.84 +0.75 38 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.48 +1.01 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 4.86 +0.91 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.41 +0.95 38 0 222 0
30DEC26 170.00 P 6.00 6.00 6.00 6.07 +1.10 38 1 54 0
30DEC26 172.50 P 0.00 0.00 0.00 6.73 +1.21 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 7.62 +1.44 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.43 +1.59 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 9.29 +1.56 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 10.15 +1.63 38 0 22 0
30DEC26 185.00 P 10.50 10.50 10.50 11.02 +1.64 38 1 60 +1
30DEC26 187.50 P 11.00 11.00 11.00 12.05 +1.81 38 1 31 0
30DEC26 190.00 P 0.00 0.00 0.00 13.08 +1.97 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 14.10 +2.00 38 0 164 0
30DEC26 195.00 P 13.98 13.98 13.98 15.21 +2.14 38 1 153 0
30DEC26 197.50 P 0.00 0.00 0.00 16.38 +2.32 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 17.58 +2.38 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 20.14 +2.68 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 22.88 +2.90 38 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 25.82 +3.14 38 0 117 0
30DEC26 220.00 P 0.00 0.00 0.00 28.95 +3.28 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 32.25 +3.57 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 35.31 +3.37 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 38.36 +2.83 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 41.93 +3.11 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 45.71 +3.21 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 49.98 +3.67 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 53.91 +3.68 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.05 +3.79 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.29 +4.01 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.60 +4.05 37 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 70.88 +4.03 36 0 30 0
30MAR27 147.50 P 4.50 4.68 4.50 3.94 +0.70 38 46 95 +46
30MAR27 150.00 P 0.00 0.00 0.00 4.40 +0.77 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 4.94 +0.92 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.47 +0.97 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 6.01 +0.99 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.62 +1.08 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 7.31 +1.25 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 8.01 +1.34 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.70 +1.36 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 9.44 +1.18 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 10.32 +1.63 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.19 +1.49 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.07 +1.50 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.95 +1.51 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 13.96 +1.64 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 15.03 +1.83 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 16.10 +1.90 38 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 17.18 +1.91 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 18.26 +1.93 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 19.51 +2.10 38 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 20.78 +2.29 38 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 22.06 +2.36 38 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 24.63 +2.42 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 27.54 +2.76 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 30.51 +3.01 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 33.55 +3.07 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 36.86 +3.34 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 39.30 +2.60 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.64 +2.33 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 46.27 +3.04 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 50.98 +4.21 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 53.71 +3.23 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 57.59 +3.37 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 62.64 +4.56 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.15 +1.23 38 0 12 0
29JUN27 162.50 P 0.00 0.00 0.00 9.86 +1.24 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.62 +1.29 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.51 +1.48 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.39 +1.60 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 13.28 +1.61 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.17 +1.61 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.10 +1.66 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.18 +1.85 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.26 +2.02 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.35 +2.03 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 19.43 +2.04 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 20.53 +2.06 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 21.76 +2.20 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.04 +2.39 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.33 +2.49 38 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 25.62 +2.50 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 28.22 +2.53 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 31.16 +2.88 39 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 34.15 +3.00 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 37.17 +3.04 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 40.43 +3.29 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 43.82 +3.49 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 46.33 +2.62 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 49.81 +2.87 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 53.32 +2.88 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 58.11 +4.11 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 60.84 +3.18 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 64.67 +3.27 38 0 0 0
TOTAL PUT 1,509 25,949 +442
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$ 6.48
30JUL26 4.60 C 0.00 0.00 0.00 1.92 +0.14 95 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.83 +0.14 96 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.73 +0.14 91 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.63 +0.13 86 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.51 +0.10 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.29 +0.11 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.02 +0.07 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.80 +0.06 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.62 +0.06 54 0 46 0
30JUL26 6.25 C 0.44 0.53 0.44 0.44 +0.04 51 5 207 -1
30JUL26 6.50 C 0.31 0.31 0.31 0.30 +0.04 50 3 136 0
30JUL26 6.75 C 0.22 0.24 0.22 0.20 +0.03 50 3 40 0
30JUL26 7.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 362 0
30JUL26 7.25 C 0.08 0.09 0.08 0.07 +0.01 49 40 111 -13
30JUL26 7.50 C 0.04 0.04 0.04 0.04 0.00 49 25 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 +0.01 52 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 140 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 1.98 +0.12 77 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.88 +0.11 73 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.78 +0.09 69 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.69 +0.09 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.60 +0.09 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.38 +0.09 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.17 +0.07 60 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.96 +0.04 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.81 +0.07 57 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.65 +0.05 55 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.51 +0.04 53 0 90 0
28AUG26 6.75 C 0.46 0.46 0.46 0.41 +0.04 54 10 145 +10
28AUG26 7.00 C 0.30 0.31 0.30 0.32 +0.03 54 9 71 +9
28AUG26 7.25 C 0.00 0.00 0.00 0.25 +0.02 54 0 221 0
28AUG26 7.50 C 0.17 0.18 0.17 0.20 +0.02 55 20 133 +20
28AUG26 7.75 C 0.00 0.00 0.00 0.15 +0.02 54 0 95 0
28AUG26 8.00 C 0.08 0.08 0.08 0.11 +0.01 54 10 105 +10
28AUG26 8.25 C 0.00 0.00 0.00 0.08 +0.01 53 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 +0.01 56 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 +0.01 55 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 +0.01 56 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.04 +0.09 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.96 +0.09 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.87 +0.09 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.79 +0.09 67 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 +0.08 65 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 +0.08 64 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 +0.07 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 +0.05 58 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.98 +0.07 59 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.83 +0.06 57 0 135 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 +0.05 56 0 92 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.04 57 0 150 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 +0.04 57 0 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.03 57 0 50 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 +0.03 58 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.03 58 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 +0.02 58 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.02 58 0 23 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 +0.02 58 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.02 58 0 160 0
29SEP26 9.00 C 0.08 0.08 0.08 0.12 +0.01 57 7 162 +7
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 58 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 57 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.01 58 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.01 59 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 58 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 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 2.10 +0.08 66 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.02 +0.09 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.94 +0.09 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.86 +0.08 64 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.78 +0.08 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.59 +0.08 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.42 +0.08 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.26 +0.09 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.07 +0.06 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.93 +0.05 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.82 +0.05 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.72 +0.04 56 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.62 +0.03 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.54 +0.03 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 +0.02 56 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.41 +0.02 57 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.36 +0.02 57 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.31 +0.02 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 +0.01 56 0 5 0
29OCT26 8.75 C 0.00 0.00 0.00 0.23 +0.01 57 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.22 +0.11 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.14 +0.10 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.07 +0.11 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.00 +0.11 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.92 +0.10 61 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 +0.10 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.59 +0.10 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 +0.07 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 +0.06 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 +0.05 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.05 58 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 +0.05 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 +0.04 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 +0.04 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 +0.03 58 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 +0.03 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.03 58 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 +0.02 58 0 116 0
30DEC26 8.50 C 0.39 0.39 0.39 0.47 +0.02 58 15 12 -7
30DEC26 8.75 C 0.00 0.00 0.00 0.43 +0.03 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 +0.03 59 0 90 0
30DEC26 9.25 C 0.25 0.25 0.25 0.35 +0.02 59 30 34 +15
30DEC26 9.50 C 0.00 0.00 0.00 0.31 +0.01 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 +0.01 59 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 +0.01 58 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.21 +0.02 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 +0.01 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.01 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 +0.01 60 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.01 61 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 61 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.34 +0.10 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.27 +0.10 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.21 +0.11 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.14 +0.10 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.07 +0.09 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 +0.09 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 +0.07 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.07 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 +0.06 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.41 +0.06 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 +0.06 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.21 +0.05 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.13 +0.05 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.04 +0.04 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.97 +0.05 58 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 +0.05 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.83 +0.04 58 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 +0.04 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.71 +0.03 58 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.66 +0.03 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.61 +0.03 58 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 +0.03 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.53 +0.03 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 +0.03 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 +0.02 58 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 +0.02 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 +0.02 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 +0.02 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.01 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 +0.02 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.01 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.01 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.01 59 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.01 59 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.01 60 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.44 +0.09 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.38 +0.09 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.32 +0.09 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.26 +0.08 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.19 +0.07 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.04 +0.05 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.92 +0.05 55 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.80 +0.05 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 +0.04 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.58 +0.04 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.48 +0.03 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 +0.03 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 +0.02 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 +0.02 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.15 +0.03 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 +0.02 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.01 +0.02 57 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.95 +0.02 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.89 +0.02 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.83 +0.01 57 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 +0.01 57 0 20 0
29JUN27 9.25 C 0.60 0.60 0.59 0.74 +0.01 57 54 54 +54
29JUN27 9.50 C 0.00 0.00 0.00 0.69 +0.01 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 +0.01 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 +0.01 57 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.54 0.00 57 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 +0.01 57 0 45 0
TOTAL CALL 231 15,854 +104
30JUL26 4.60 P 0.02 0.02 0.02 0.01 0.00 76 32 65 +31
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 4.80 P 0.03 0.03 0.03 0.01 0.00 68 3 50 0
30JUL26 4.90 P 0.03 0.03 0.03 0.01 0.00 64 17 111 +15
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 57 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 70 0
30JUL26 5.75 P 0.08 0.08 0.08 0.06 -0.03 51 10 339 +10
30JUL26 6.00 P 0.00 0.00 0.00 0.12 -0.04 52 0 312 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 -0.05 52 0 339 0
30JUL26 6.50 P 0.26 0.26 0.26 0.32 -0.07 51 14 421 0
30JUL26 6.75 P 0.39 0.46 0.39 0.46 -0.08 50 8 241 -7
30JUL26 7.00 P 0.54 0.55 0.54 0.62 -0.12 47 3 733 +3
30JUL26 7.25 P 0.00 0.00 0.00 0.81 -0.14 43 0 167 0
30JUL26 7.50 P 0.00 0.00 0.00 1.04 -0.13 44 100 410 -100
30JUL26 7.75 P 0.00 0.00 0.00 1.27 -0.14 0 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.53 -0.13 53 100 309 -100
30JUL26 8.25 P 0.00 0.00 0.00 1.77 -0.13 0 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 2.02 -0.13 0 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 2.27 -0.13 0 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.52 -0.12 0 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.77 -0.12 0 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 3.02 -0.13 0 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.27 -0.12 0 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.52 -0.12 0 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 4.02 -0.12 0 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.52 -0.12 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.52 -0.11 0 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 6.02 -0.11 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.52 -0.12 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 7.02 -0.12 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.52 -0.12 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 -0.01 55 0 206 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 -0.01 57 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 -0.01 58 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 -0.01 57 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 -0.02 55 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.14 -0.03 55 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.21 -0.04 56 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.30 -0.04 56 0 265 0
28AUG26 6.25 P 0.00 0.00 0.00 0.41 -0.05 56 0 117 0
28AUG26 6.50 P 0.00 0.00 0.00 0.54 -0.06 57 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.67 -0.07 55 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.81 -0.11 53 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 1.00 -0.09 54 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.17 -0.12 51 0 187 0
28AUG26 7.75 P 0.00 0.00 0.00 1.40 -0.10 55 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.59 -0.13 51 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.82 -0.10 52 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.05 -0.15 51 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.29 -0.15 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.53 -0.15 52 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.78 -0.15 55 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 3.02 -0.16 0 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.27 -0.15 0 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.52 -0.15 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.06 -0.11 83 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.02 -0.13 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.52 -0.12 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 7.02 -0.12 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.52 -0.12 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.02 59 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.01 60 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.02 60 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.03 59 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 -0.03 60 0 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 -0.04 59 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.59 -0.05 60 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.73 -0.05 60 0 352 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 -0.07 58 0 212 0
29SEP26 7.00 P 1.02 1.02 1.02 1.02 -0.06 59 1 126 -1
29SEP26 7.25 P 0.00 0.00 0.00 1.14 -0.11 55 100 131 +88
29SEP26 7.50 P 0.00 0.00 0.00 1.34 -0.09 57 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.50 -0.12 54 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.73 -0.08 57 100 276 +100
29SEP26 8.25 P 0.00 0.00 0.00 1.94 -0.10 57 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.13 -0.14 54 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.36 -0.14 55 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.59 -0.14 56 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.82 -0.15 55 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.06 -0.15 56 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.34 -0.11 65 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.58 -0.12 66 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.06 -0.13 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.57 -0.11 74 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.02 -0.15 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.52 -0.15 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.04 -0.12 79 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.52 -0.12 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.02 -0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.52 -0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.02 -0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.52 -0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.02 -0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.52 -0.12 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 -0.02 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.16 -0.02 58 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.19 -0.02 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.21 -0.02 58 0 20 0
29OCT26 5.25 P 0.00 0.00 0.00 0.28 -0.03 58 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.36 -0.04 58 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.46 -0.04 59 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.57 -0.05 59 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.70 -0.05 59 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.83 -0.06 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.98 -0.06 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.13 -0.08 59 0 9 0
29OCT26 7.25 P 0.00 0.00 0.00 1.26 -0.12 56 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.45 -0.10 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.63 -0.11 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.84 -0.09 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.04 -0.09 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.23 -0.12 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.46 -0.10 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.02 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.02 60 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.03 60 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.03 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.03 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 -0.03 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.04 61 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.04 60 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 -0.05 61 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.92 -0.04 61 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 -0.05 61 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 -0.06 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.36 -0.07 61 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 -0.07 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 -0.09 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 -0.10 60 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 -0.11 60 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 -0.11 60 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.11 60 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 -0.12 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.83 -0.13 60 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.04 -0.13 60 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.27 -0.12 61 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.49 -0.12 61 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.71 -0.13 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.17 -0.13 62 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.64 -0.13 63 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.12 -0.13 65 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.59 -0.14 65 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.07 -0.14 65 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.56 -0.14 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.04 -0.15 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.56 -0.12 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.05 -0.12 73 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.52 -0.14 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.02 -0.13 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.53 -0.11 74 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 -0.02 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 -0.02 60 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 -0.02 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.02 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 -0.02 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 -0.03 60 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.03 61 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 -0.03 61 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 -0.04 61 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 -0.04 61 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.28 -0.05 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 -0.05 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.60 -0.05 62 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.76 -0.06 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.94 -0.06 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 -0.07 62 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.29 -0.08 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.48 -0.08 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.09 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 -0.10 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.05 -0.11 62 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.25 -0.12 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.45 -0.12 61 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.66 -0.12 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.87 -0.13 61 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.33 -0.11 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.77 -0.13 63 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.23 -0.13 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.69 -0.13 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.16 -0.13 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.64 -0.13 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.10 -0.15 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.60 -0.13 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.08 -0.13 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.55 -0.14 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.04 -0.13 65 0 0 0
29JUN27 4.60 P 0.65 0.65 0.65 0.49 -0.04 59 1 31 +1
29JUN27 4.70 P 0.00 0.00 0.00 0.53 -0.04 59 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 -0.04 59 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 -0.04 59 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.04 59 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 -0.05 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 -0.05 59 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.00 -0.06 59 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.14 -0.06 59 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 -0.06 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 -0.07 59 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 -0.08 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 -0.08 60 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.91 -0.08 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.08 -0.09 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.26 -0.09 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.44 -0.09 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.63 -0.09 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.83 -0.09 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.03 -0.09 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.22 -0.09 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.43 -0.09 62 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 3.64 -0.10 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.84 -0.11 62 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.05 -0.08 62 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.46 -0.12 62 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.90 -0.12 62 0 27 0
TOTAL PUT 489 38,456 +40
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$ 38.12
30JUL26 26.00 C 0.00 0.00 0.00 12.17 -0.02 64 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.22 +0.02 76 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.23 +0.02 70 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.23 +0.01 63 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.36 +0.13 71 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.40 +0.17 66 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.21 -0.05 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.27 -0.05 41 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 4.36 -0.06 40 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.52 -0.06 40 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 2.76 -0.06 40 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 2.10 -0.06 40 0 96 0
30JUL26 38.00 C 1.77 1.86 1.74 1.54 -0.05 40 60 122 +6
30JUL26 39.00 C 0.00 0.00 0.00 1.13 -0.01 41 0 75 0
30JUL26 40.00 C 1.07 1.07 0.81 0.78 -0.05 41 5 67 0
30JUL26 41.00 C 0.00 0.00 0.00 0.52 -0.04 41 0 137 0
30JUL26 42.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 81 0
30JUL26 44.00 C 0.29 0.29 0.29 0.12 -0.02 40 15 137 0
30JUL26 45.00 C 0.18 0.18 0.18 0.07 -0.02 40 15 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 43 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.26 0.00 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.29 +0.03 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.31 +0.02 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.34 +0.01 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.60 +0.22 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.44 -0.03 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.73 +0.16 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.69 -0.04 40 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 4.90 -0.04 40 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.17 -0.03 40 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.50 -0.04 40 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 2.91 +0.01 40 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 2.36 -0.03 40 0 104 0
28AUG26 39.00 C 2.03 2.03 2.03 1.90 -0.04 39 15 69 +8
28AUG26 40.00 C 1.82 1.82 1.57 1.56 -0.01 40 19 105 -4
28AUG26 41.00 C 0.00 0.00 0.00 1.26 0.00 41 0 165 0
28AUG26 42.00 C 1.05 1.05 1.05 0.99 -0.01 41 5 65 +5
28AUG26 43.00 C 0.99 0.99 0.99 0.76 -0.01 40 15 110 -14
28AUG26 44.00 C 0.79 0.79 0.79 0.58 -0.01 40 15 51 -14
28AUG26 45.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.25 0.00 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.18 0.00 40 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.46 +0.07 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.51 +0.09 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.75 +0.26 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.80 +0.22 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.73 +0.05 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.99 +0.24 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.15 +0.17 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.35 +0.15 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.60 +0.12 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.76 -0.04 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.15 -0.03 40 0 64 0
29SEP26 37.00 C 3.53 3.53 3.53 3.53 -0.06 39 7 138 +7
29SEP26 38.00 C 0.00 0.00 0.00 3.07 -0.01 40 0 48 0
29SEP26 39.00 C 0.00 0.00 0.00 2.58 -0.05 39 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 2.20 -0.05 40 0 75 0
29SEP26 41.00 C 2.12 2.12 2.12 1.92 +0.03 41 7 82 -1
29SEP26 42.00 C 0.00 0.00 0.00 1.62 0.00 41 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.35 -0.02 41 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.11 -0.02 41 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 0.92 -0.02 41 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.75 -0.02 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.60 -0.01 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.48 -0.01 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 0.00 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 0.00 41 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.77 +0.15 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.82 +0.11 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.92 +0.09 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.13 +0.15 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.30 +0.14 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.59 +0.18 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.84 +0.15 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.99 -0.02 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.35 -0.02 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.77 -0.01 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.23 -0.01 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.74 -0.01 42 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.29 -0.01 42 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 2.88 -0.01 42 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.52 0.00 42 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.19 -0.01 42 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 1.90 0.00 42 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 1.64 -0.02 42 0 15 0
29OCT26 45.00 C 1.66 1.66 1.66 1.42 0.00 42 15 15 +3
29OCT26 46.00 C 1.47 1.47 1.47 1.22 0.00 42 15 15 +1
29OCT26 47.00 C 0.00 0.00 0.00 1.05 0.00 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.89 0.00 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.68 -0.09 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.00 +0.11 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.24 +0.19 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.39 +0.17 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.57 +0.14 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.81 +0.15 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.07 +0.13 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.38 +0.19 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.73 +0.18 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.12 +0.16 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.55 +0.14 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.88 -0.01 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.40 -0.02 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 3.97 -0.02 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.56 -0.01 41 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.27 -0.01 42 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 2.95 +0.01 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.65 0.00 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.37 0.00 42 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.10 -0.01 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.88 -0.01 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.66 -0.01 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.44 0.00 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.28 0.00 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.16 +0.04 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.83 0.00 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 0.00 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 0.00 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 0.00 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.40 +0.10 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.60 +0.10 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.82 +0.10 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.12 +0.14 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.35 +0.09 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.72 +0.16 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.06 +0.15 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.41 +0.14 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.65 -0.03 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.26 +0.15 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.72 +0.14 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.22 +0.07 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.76 +0.06 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.33 +0.04 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.92 +0.03 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.65 +0.04 44 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.31 +0.01 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.97 0.00 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 0.00 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.40 -0.01 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.13 +0.05 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.87 0.00 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.66 +0.02 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.45 -0.01 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.25 +0.06 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.84 0.00 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 0.00 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.20 +0.03 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.95 -0.02 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.78 0.00 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.95 +0.13 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.19 +0.12 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.48 +0.14 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.76 +0.12 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.11 +0.15 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.47 +0.16 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.84 +0.15 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.20 +0.10 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.61 +0.07 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.99 +0.02 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.49 -0.02 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.01 +0.03 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.56 +0.01 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.14 +0.01 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.75 -0.02 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.38 -0.02 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.04 -0.01 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.72 -0.01 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.42 -0.01 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.15 0.00 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.90 +0.05 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.67 -0.06 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.50 +0.03 43 0 0 0
TOTAL CALL 208 5,290 -3
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 0.00 42 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 47 0
30JUL26 35.00 P 0.00 0.00 0.00 0.36 -0.01 41 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 0.60 -0.02 41 0 77 0
30JUL26 37.00 P 0.92 0.92 0.92 0.94 -0.01 41 5 153 0
30JUL26 38.00 P 1.37 1.37 1.37 1.37 -0.03 40 5 95 +5
30JUL26 39.00 P 1.91 1.91 1.91 1.98 0.00 42 15 101 +15
30JUL26 40.00 P 0.00 0.00 0.00 2.58 -0.01 40 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 3.33 0.00 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 4.15 +0.01 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 5.03 +0.02 40 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.96 +0.03 41 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.91 -0.05 40 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.89 -0.14 41 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.88 -0.13 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.88 -0.22 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.98 +0.01 65 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.88 -0.20 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.38 +0.03 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.98 +0.02 88 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.43 +0.08 89 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.88 +0.03 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.48 +0.02 112 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 42 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 0.00 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 0.24 0.26 0.24 0.18 0.00 40 31 55 +31
28AUG26 32.00 P 0.33 0.35 0.33 0.29 0.00 40 53 104 +53
28AUG26 33.00 P 0.00 0.00 0.00 0.45 0.00 40 0 68 0
28AUG26 34.00 P 0.00 0.00 0.00 0.66 0.00 40 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 0.94 +0.01 41 0 65 0
28AUG26 36.00 P 0.00 0.00 0.00 1.28 +0.01 41 0 162 0
28AUG26 37.00 P 0.00 0.00 0.00 1.69 +0.03 41 0 180 0
28AUG26 38.00 P 1.92 2.08 1.92 2.15 +0.02 41 30 171 +15
28AUG26 39.00 P 2.44 2.44 2.44 2.71 +0.02 41 15 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.39 +0.12 42 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 3.97 +0.03 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.70 +0.03 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.48 +0.03 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.31 +0.03 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.18 +0.03 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.17 -0.06 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.08 -0.13 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.92 -0.23 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.98 -0.04 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.89 -0.19 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.38 -0.05 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.98 +0.02 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.43 +0.03 61 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 41 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 0.00 0.00 0.00 0.45 0.00 40 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.63 0.00 40 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 0.86 +0.01 41 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 1.13 +0.01 41 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.47 +0.01 41 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.86 +0.03 41 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 2.27 +0.02 41 0 47 0
29SEP26 38.00 P 2.68 2.68 2.68 2.72 -0.02 40 15 70 +15
29SEP26 39.00 P 0.00 0.00 0.00 3.32 +0.03 41 0 28 0
29SEP26 40.00 P 3.67 3.68 3.67 3.96 +0.10 41 30 31 +20
29SEP26 41.00 P 0.00 0.00 0.00 4.52 +0.02 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.19 -0.01 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.93 0.00 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.83 +0.12 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.56 -0.15 40 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.39 -0.14 40 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.36 -0.06 42 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.29 -0.01 43 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.03 -0.20 38 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.01 -0.14 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.47 -0.05 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.98 +0.02 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.43 +0.01 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.93 +0.03 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.48 +0.02 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.93 +0.03 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.43 +0.03 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.93 +0.03 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.38 -0.02 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.78 +0.01 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.02 +0.02 42 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.29 +0.02 42 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.62 +0.02 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.98 +0.02 42 0 36 0
29OCT26 36.00 P 0.00 0.00 0.00 2.37 +0.02 42 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.82 +0.03 42 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 3.30 +0.04 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.86 +0.04 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.44 +0.04 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.95 -0.09 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.70 -0.01 41 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.47 -0.07 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.23 -0.09 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.03 -0.07 42 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.75 -0.16 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.52 -0.22 40 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.45 -0.17 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.09 +0.01 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.37 +0.01 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.67 +0.02 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.02 +0.02 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.41 +0.03 42 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.82 +0.04 42 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 3.25 +0.03 41 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.74 +0.03 41 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 4.26 +0.05 41 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 4.83 +0.04 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.30 -0.12 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.99 -0.10 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.58 -0.19 40 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.33 -0.15 40 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.04 -0.19 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.84 -0.15 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.63 -0.15 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.43 -0.15 41 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.25 -0.16 41 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.14 -0.10 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.95 -0.15 41 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.12 -0.17 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.36 -0.17 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.65 -0.18 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.00 -0.18 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.56 0.00 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.06 +0.09 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.48 +0.08 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.93 +0.03 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.43 +0.03 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 +0.02 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.31 +0.01 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.60 +0.02 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.89 +0.02 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.16 +0.01 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.49 +0.04 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.84 +0.01 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.25 +0.03 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.67 +0.03 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.16 +0.03 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.65 +0.02 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.18 +0.03 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.88 -0.03 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.43 -0.09 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.92 -0.01 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.56 -0.03 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.21 -0.08 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.88 -0.12 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.60 -0.14 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.36 -0.12 41 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.13 -0.12 41 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.92 -0.12 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.71 -0.13 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.53 -0.13 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.62 -0.13 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.78 -0.14 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.00 -0.15 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.35 -0.09 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.66 -0.11 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.24 +0.02 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.48 +0.03 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.78 +0.04 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.07 +0.04 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.42 +0.04 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.79 +0.05 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.18 +0.05 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.62 +0.05 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.07 +0.05 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.55 +0.06 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.03 +0.03 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.53 +0.02 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.06 +0.02 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.62 +0.07 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.22 +0.08 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.84 +0.08 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.49 +0.08 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.02 -0.11 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.72 -0.11 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.43 -0.11 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.08 -0.19 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.83 -0.19 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.58 -0.19 41 0 0 0
TOTAL PUT 199 4,328 +154
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$ 53.05
10JUL26 38.00 C 0.00 0.00 0.00 15.05 -0.20 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 14.05 -0.20 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 13.05 -0.20 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 12.05 -0.20 0 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 11.05 -0.20 0 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 10.05 -0.20 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 9.05 -0.20 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 8.05 -0.20 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 7.05 -0.20 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 6.05 -0.20 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 5.05 -0.21 0 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 4.05 -0.21 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 3.05 -0.22 0 0 0 -46
10JUL26 52.50 C 0.63 0.80 0.51 0.55 -0.41 0 183 22 -734
10JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 488 0
10JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 57 0
10JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 90 0
10JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 14.25 -0.03 135 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 13.20 -0.08 118 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 12.20 -0.08 109 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 11.20 -0.08 100 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 10.21 -0.07 93 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 9.25 -0.03 90 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 8.08 -0.20 45 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 7.08 -0.20 39 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 6.08 -0.21 33 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 5.09 -0.21 33 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 4.11 -0.22 32 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 3.25 -0.14 37 0 0 0
17JUL26 52.50 C 1.21 1.28 1.08 1.08 -0.28 25 93 70 -20
17JUL26 55.00 C 0.27 0.40 0.19 0.19 -0.25 27 365 314 +40
17JUL26 57.50 C 0.06 0.06 0.05 0.02 -0.14 29 32 46 +19
17JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.11 38 0 120 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.10 48 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.09 58 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.08 68 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.07 77 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.06 85 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.05 93 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.04 101 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.03 109 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 116 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 123 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 23.24 -0.06 130 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.11 -0.19 86 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.25 -0.05 118 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.12 -0.19 81 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.25 -0.06 105 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.25 -0.06 99 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.25 -0.06 93 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.24 -0.07 86 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.12 -0.19 54 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.25 -0.07 76 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 13.20 -0.12 65 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.20 -0.12 60 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.20 -0.12 55 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 10.21 -0.11 51 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 9.25 -0.08 50 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.39 +0.06 53 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 7.17 -0.17 32 0 30 0
30JUL26 47.00 C 6.90 6.90 6.90 6.20 -0.16 31 6 30 0
30JUL26 48.00 C 0.00 0.00 0.00 5.25 -0.15 30 0 10 0
30JUL26 49.00 C 4.85 4.85 4.85 4.33 -0.15 29 6 218 +6
30JUL26 50.00 C 0.00 0.00 0.00 3.54 +0.04 30 1,295 2,476 +1,295
30JUL26 52.50 C 1.75 2.00 1.61 1.61 -0.14 25 69 5,104 0
30JUL26 55.00 C 0.68 0.87 0.61 0.65 -0.12 27 1,156 7,385 -290
30JUL26 57.50 C 0.24 0.33 0.22 0.25 -0.07 29 5,003 7,626 +3,757
30JUL26 60.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 12,386 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 -0.06 35 0 10,334 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.08 37 0 4,707 0
30JUL26 67.50 C 0.04 0.04 0.04 0.01 -0.08 40 602 2,776 -172
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.06 50 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 68 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 23.34 -0.03 86 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.36 -0.02 83 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.36 -0.02 78 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.37 -0.01 75 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.40 +0.01 72 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.38 -0.01 67 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 17.38 -0.02 63 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 16.39 -0.01 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.36 -0.05 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.41 -0.01 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.22 -0.10 31 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 12.41 +0.09 45 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 11.44 -0.02 43 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 10.43 +0.09 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.61 +0.08 42 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 8.39 -0.20 30 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 7.48 -0.19 30 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 6.59 -0.39 30 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 5.78 +0.04 30 0 150 0
28AUG26 49.00 C 0.00 0.00 0.00 4.95 0.00 29 0 312 0
28AUG26 50.00 C 4.44 4.44 4.44 4.25 +0.04 30 2 501 -2
28AUG26 52.50 C 2.56 2.56 2.56 2.61 -0.01 28 3,510 5,259 +3,500
28AUG26 55.00 C 1.61 1.68 1.59 1.53 -0.07 29 65 2,415 +22
28AUG26 57.50 C 0.89 1.02 0.81 0.83 -0.12 29 68 2,286 +52
28AUG26 60.00 C 0.50 0.59 0.48 0.42 -0.14 29 209 3,608 +53
28AUG26 62.50 C 0.30 0.34 0.29 0.20 -0.13 29 250 2,434 +130
28AUG26 65.00 C 0.22 0.22 0.22 0.09 -0.10 30 4 6,111 0
28AUG26 67.50 C 0.15 0.15 0.15 0.04 -0.09 30 25 940 +25
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.06 31 0 1,302 0
28AUG26 72.50 C 0.07 0.07 0.07 0.01 -0.06 32 60 1,070 +60
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 406 0
28AUG26 77.50 C 0.04 0.04 0.04 0.01 -0.04 38 58 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 64 0
28AUG26 87.50 C 0.01 0.01 0.01 0.01 0.00 48 338 338 +338
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.35 -0.02 73 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 22.36 -0.02 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.36 -0.05 65 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 20.37 -0.05 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.40 -0.02 61 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 18.38 -0.01 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.39 -0.01 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.40 0.00 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.41 0.00 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.43 -0.03 45 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.56 +0.08 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.59 +0.27 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.65 +0.19 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.66 +0.29 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 9.70 +0.17 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.49 -0.21 28 0 182 0
29SEP26 46.00 C 0.00 0.00 0.00 7.60 -0.20 28 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 6.74 -0.24 28 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.91 -0.19 28 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 5.14 -0.17 28 0 467 0
29SEP26 50.00 C 0.00 0.00 0.00 4.55 +0.08 29 0 814 0
29SEP26 52.50 C 3.04 3.06 3.04 2.95 +0.01 28 60 7,045 0
29SEP26 55.00 C 1.98 1.99 1.86 1.86 0.00 28 2,755 13,366 +370
29SEP26 57.50 C 1.16 1.16 1.16 1.12 -0.07 28 100 4,708 +100
29SEP26 60.00 C 0.79 0.85 0.79 0.66 -0.07 28 230 16,186 +230
29SEP26 62.50 C 0.51 0.51 0.51 0.38 -0.06 29 60 13,935 +60
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 13,152 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 8,461 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 5,333 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 15.42 -0.03 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.43 -0.04 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.56 +0.08 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.59 +0.27 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.65 +0.19 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.66 +0.24 36 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.74 +0.21 34 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.59 -0.19 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.72 -0.19 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.89 -0.19 28 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.12 -0.16 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.38 -0.16 28 0 66 0
29OCT26 50.00 C 0.00 0.00 0.00 4.82 +0.07 29 0 240 0
29OCT26 52.50 C 0.00 0.00 0.00 3.32 0.00 28 0 390 0
29OCT26 55.00 C 2.33 2.33 2.33 2.22 -0.06 28 5 183 +3
29OCT26 57.50 C 0.00 0.00 0.00 1.46 -0.10 28 0 60 0
29OCT26 60.00 C 1.08 1.12 1.08 0.93 -0.13 28 3,519 3,937 +3,501
29OCT26 62.50 C 0.77 0.77 0.77 0.58 -0.12 28 10 143 +10
29OCT26 65.00 C 0.53 0.53 0.53 0.36 -0.10 28 60 480 0
29OCT26 67.50 C 0.43 0.43 0.43 0.22 -0.08 28 3 34 0
29OCT26 70.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 4 0
29OCT26 72.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.36 -0.04 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.37 -0.04 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.36 -0.05 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.38 -0.04 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.40 -0.02 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.39 -0.04 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.40 -0.04 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.56 +0.12 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.52 +0.07 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.69 +0.22 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.73 +0.25 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.68 +0.20 35 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.80 +0.20 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.88 +0.19 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.99 +0.14 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 8.87 -0.13 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.08 -0.12 28 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.34 -0.12 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.62 -0.13 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.99 -0.11 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.52 +0.05 29 2 98 0
30DEC26 52.50 C 4.32 4.54 4.32 4.16 +0.01 28 90 2,280 0
30DEC26 55.00 C 3.43 3.43 3.10 3.06 -0.05 28 182 4,018 +178
30DEC26 57.50 C 0.00 0.00 0.00 2.26 -0.09 28 0 6,623 0
30DEC26 60.00 C 1.83 1.83 1.76 1.65 -0.14 28 2,030 14,511 +2,027
30DEC26 62.50 C 0.00 0.00 0.00 1.20 -0.14 28 0 9,512 0
30DEC26 65.00 C 1.05 1.05 1.03 0.87 -0.13 29 32 8,313 -2
30DEC26 67.50 C 0.80 0.85 0.80 0.62 -0.13 29 4 9,900 -3
30DEC26 70.00 C 0.64 0.66 0.64 0.45 -0.10 29 9 3,984 0
30DEC26 72.50 C 0.53 0.53 0.53 0.32 -0.10 29 2 4,100 -1
30DEC26 75.00 C 0.42 0.42 0.42 0.23 -0.09 30 1 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.07 30 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.05 31 0 690 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.04 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 23.36 -0.04 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.38 -0.03 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.38 -0.03 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.41 -0.01 41 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 19.44 +0.02 39 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 18.54 +0.11 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.61 +0.17 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.67 +0.16 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.78 +0.17 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.88 +0.14 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.95 +0.08 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.06 +0.03 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.20 0.00 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.37 -0.04 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.59 -0.04 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.82 -0.07 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.12 +0.11 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.18 -0.15 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.56 -0.15 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.96 -0.14 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 6.59 +0.03 29 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 5.28 -0.02 28 0 4,161 0
30MAR27 55.00 C 0.00 0.00 0.00 4.18 -0.05 28 0 2,084 0
30MAR27 57.50 C 0.00 0.00 0.00 3.36 -0.03 28 0 1,724 0
30MAR27 60.00 C 2.81 2.82 2.81 2.70 -0.01 29 3 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 2.20 +0.04 29 0 335 0
30MAR27 65.00 C 0.00 0.00 0.00 1.79 +0.07 30 0 2,584 0
30MAR27 67.50 C 0.00 0.00 0.00 1.44 +0.09 30 0 713 0
30MAR27 70.00 C 1.21 1.23 1.21 1.19 +0.12 31 11 2,601 -3
30MAR27 72.50 C 1.03 1.03 1.03 0.98 +0.13 31 2 4,239 +2
30MAR27 75.00 C 0.85 0.89 0.85 0.80 +0.13 32 10 1,932 -10
30MAR27 77.50 C 0.70 0.70 0.70 0.67 +0.13 32 4 3,165 +4
30MAR27 80.00 C 0.60 0.60 0.60 0.57 +0.14 33 2 1,500 +2
30MAR27 82.50 C 0.00 0.00 0.00 0.48 +0.13 33 0 2,176 0
30MAR27 85.00 C 0.00 0.00 0.00 0.40 +0.12 33 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.33 +0.10 34 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.29 +0.11 34 0 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 +0.11 35 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 +0.10 35 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.20 +0.10 36 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 16.23 +0.12 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.37 +0.11 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.57 +0.14 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.72 +0.11 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.92 +0.09 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.14 +0.02 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.40 +0.08 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.67 +0.02 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.97 +0.04 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.30 -0.07 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.69 -0.11 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.10 -0.13 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.36 -0.13 28 0 272 0
29JUN27 52.50 C 0.00 0.00 0.00 6.16 -0.17 28 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 5.10 -0.22 28 0 5,046 0
29JUN27 57.50 C 0.00 0.00 0.00 4.40 -0.11 29 0 84 0
29JUN27 60.00 C 3.81 3.81 3.81 3.80 -0.01 30 1 124 0
29JUN27 62.50 C 0.00 0.00 0.00 3.27 +0.08 30 0 70 0
29JUN27 65.00 C 2.48 2.48 2.48 2.88 +0.17 31 1 470 +1
29JUN27 67.50 C 0.00 0.00 0.00 2.51 +0.22 32 0 542 0
29JUN27 70.00 C 1.78 1.78 1.77 2.25 +0.31 33 3 8,365 0
29JUN27 72.50 C 0.00 0.00 0.00 1.99 +0.34 34 0 51 0
29JUN27 75.00 C 1.28 1.30 1.28 1.80 +0.40 34 11 65 +11
29JUN27 77.50 C 0.00 0.00 0.00 1.63 +0.43 35 0 39 0
29JUN27 80.00 C 0.99 1.01 0.98 1.47 +0.44 36 6 52 +6
29JUN27 82.50 C 0.86 0.89 0.86 1.36 +0.49 37 175 474 +5
29JUN27 85.00 C 0.00 0.00 0.00 1.26 +0.49 38 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 1.17 +0.51 38 0 219 0
29JUN27 90.00 C 0.00 0.00 0.00 1.08 +0.50 39 0 236 0
TOTAL CALL 22,782 350,454 +14,524
10JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
10JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
10JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
10JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 319 0
10JUL26 52.50 P 0.04 0.04 0.04 0.00 -0.21 0 1 474 -1
10JUL26 55.00 P 1.50 1.50 1.50 1.95 -0.05 0 50 0 -50
10JUL26 57.50 P 0.00 0.00 0.00 4.45 -0.04 0 0 0 -30
10JUL26 60.00 P 0.00 0.00 0.00 6.95 -0.04 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 9.45 -0.04 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 11.95 -0.04 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 14.45 -0.04 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 16.95 -0.04 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 19.45 -0.04 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 21.95 -0.04 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 24.45 -0.04 0 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 26.95 -0.04 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 29.45 -0.03 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 31.95 -0.03 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
17JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 120 0
17JUL26 50.00 P 0.07 0.07 0.07 0.08 -0.04 30 5 63 +5
17JUL26 52.50 P 0.61 0.61 0.38 0.50 -0.14 25 218 295 +128
17JUL26 55.00 P 1.73 1.73 1.73 2.04 -0.20 22 45 46 +45
17JUL26 57.50 P 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 6.95 -0.04 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 9.45 -0.08 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 11.95 -0.11 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 14.45 -0.11 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 16.95 -0.11 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 19.45 -0.11 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 21.95 -0.14 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 24.45 -0.06 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 26.95 -0.13 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 29.45 -0.13 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 31.95 -0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 2,400 0
30JUL26 48.00 P 0.16 0.16 0.10 0.12 +0.05 30 152 1,647 +60
30JUL26 49.00 P 0.00 0.00 0.00 0.20 +0.05 29 0 1,479 0
30JUL26 50.00 P 0.27 0.31 0.27 0.32 +0.04 27 1,410 3,435 +1,237
30JUL26 52.50 P 1.02 1.02 0.77 0.96 -0.04 25 506 6,422 +184
30JUL26 55.00 P 2.10 2.40 2.10 2.46 -0.07 26 32 10,313 -10
30JUL26 57.50 P 4.52 4.56 4.05 4.56 -0.08 26 72 10,985 -6
30JUL26 60.00 P 0.00 0.00 0.00 7.00 -0.01 32 0 7,825 0
30JUL26 62.50 P 0.00 0.00 0.00 9.51 -0.02 41 0 1,015 0
30JUL26 65.00 P 0.00 0.00 0.00 11.98 -0.08 46 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 14.46 -0.10 49 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 16.96 -0.10 55 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 19.48 -0.08 66 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.98 -0.11 72 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 24.45 -0.06 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 26.98 -0.10 83 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.46 -0.12 83 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 31.95 -0.10 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.46 -0.04 92 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.96 -0.01 97 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.45 -0.02 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.95 -0.09 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.07 0.00 31 0 595 0
28AUG26 44.00 P 0.00 0.00 0.00 0.11 0.00 31 0 419 0
28AUG26 45.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 171 0
28AUG26 46.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 324 0
28AUG26 47.00 P 0.38 0.38 0.34 0.35 0.00 29 178 2,319 +178
28AUG26 48.00 P 0.50 0.50 0.46 0.49 0.00 29 191 1,697 +17
28AUG26 49.00 P 0.67 0.67 0.63 0.68 0.00 29 9 1,253 -2
28AUG26 50.00 P 0.82 0.90 0.77 0.92 0.00 28 416 5,621 +276
28AUG26 52.50 P 1.72 1.81 1.72 1.81 0.00 27 24 4,265 0
28AUG26 55.00 P 2.94 3.24 2.94 3.16 -0.08 27 93 13,781 +27
28AUG26 57.50 P 0.00 0.00 0.00 5.07 -0.08 28 0 5,722 0
28AUG26 60.00 P 0.00 0.00 0.00 7.04 -0.26 24 0 2,652 0
28AUG26 62.50 P 0.00 0.00 0.00 9.51 -0.20 29 0 1,861 0
28AUG26 65.00 P 12.09 12.09 12.09 11.98 -0.11 32 5 694 -5
28AUG26 67.50 P 0.00 0.00 0.00 14.46 -0.10 35 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 16.96 -0.10 39 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 19.48 -0.08 46 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 21.98 -0.11 50 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.45 -0.10 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 26.98 -0.10 58 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 29.46 -0.12 59 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 31.95 -0.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.46 -0.09 65 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.96 -0.09 68 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.45 -0.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.95 -0.10 0 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 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 0.00 31 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 1,916 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 2,227 0
29SEP26 44.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 1,601 0
29SEP26 45.00 P 0.00 0.00 0.00 0.45 -0.03 28 0 6,053 0
29SEP26 46.00 P 0.00 0.00 0.00 0.61 -0.02 28 0 2,070 0
29SEP26 47.00 P 0.73 0.73 0.73 0.80 -0.01 28 170 2,386 +61
29SEP26 48.00 P 0.88 1.00 0.88 1.03 -0.01 27 11 3,907 +7
29SEP26 49.00 P 0.00 0.00 0.00 1.32 0.00 27 0 4,420 0
29SEP26 50.00 P 1.49 1.49 1.49 1.66 0.00 27 1,503 32,996 -1,500
29SEP26 52.50 P 2.51 2.71 2.51 2.75 -0.02 26 189 11,584 -39
29SEP26 55.00 P 4.10 4.27 4.10 4.27 -0.09 26 21 21,267 +21
29SEP26 57.50 P 0.00 0.00 0.00 6.16 -0.07 26 0 12,136 0
29SEP26 60.00 P 0.00 0.00 0.00 8.38 +0.02 28 0 13,948 0
29SEP26 62.50 P 0.00 0.00 0.00 10.31 -0.26 14 0 12,457 0
29SEP26 65.00 P 0.00 0.00 0.00 12.60 -0.45 0 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 15.07 -0.35 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 17.82 -0.07 29 0 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 19.96 -0.39 0 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 22.40 -0.38 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 24.90 -0.30 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 27.34 -0.40 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.93 -0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.41 -0.20 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 34.90 -0.20 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.38 -0.20 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 39.87 -0.21 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.36 -0.19 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.84 -0.19 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.33 -0.19 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.82 -0.19 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.08 0.00 30 0 13 0
29OCT26 39.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 4 0
29OCT26 41.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 5 0
29OCT26 42.00 P 0.35 0.35 0.35 0.32 +0.02 29 3 343 +3
29OCT26 43.00 P 0.00 0.00 0.00 0.42 +0.02 29 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.54 +0.01 29 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.69 -0.01 28 0 219 0
29OCT26 46.00 P 0.00 0.00 0.00 0.88 0.00 28 0 172 0
29OCT26 47.00 P 1.02 1.02 1.02 1.10 +0.01 28 4 1,024 +4
29OCT26 48.00 P 0.00 0.00 0.00 1.38 +0.03 27 0 1,637 0
29OCT26 49.00 P 1.53 1.62 1.53 1.69 +0.03 27 7 1,027 +2
29OCT26 50.00 P 2.01 2.01 2.00 2.05 +0.03 27 167 3,665 +2
29OCT26 52.50 P 0.00 0.00 0.00 3.16 -0.03 26 0 2,744 0
29OCT26 55.00 P 0.00 0.00 0.00 4.63 -0.04 26 0 276 0
29OCT26 57.50 P 0.00 0.00 0.00 6.42 -0.11 26 0 200 0
29OCT26 60.00 P 0.00 0.00 0.00 8.60 +0.10 28 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 10.53 -0.36 23 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.79 -0.36 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.14 -0.37 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.82 -0.10 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.99 -0.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.43 -0.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.90 -0.37 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.37 -0.41 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.93 -0.25 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.44 -0.20 0 0 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 0.02 +0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.19 +0.05 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.26 +0.06 28 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.35 +0.07 28 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.46 +0.08 28 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.60 +0.09 28 0 1,000 0
30DEC26 43.00 P 0.00 0.00 0.00 0.76 +0.11 28 0 809 0
30DEC26 44.00 P 0.00 0.00 0.00 0.93 +0.08 28 0 1,819 0
30DEC26 45.00 P 1.14 1.14 1.14 1.12 +0.06 28 136 2,153 0
30DEC26 46.00 P 1.37 1.37 1.37 1.34 +0.02 27 1 2,425 0
30DEC26 47.00 P 0.00 0.00 0.00 1.63 +0.01 27 0 2,314 0
30DEC26 48.00 P 0.00 0.00 0.00 1.94 0.00 27 0 6,372 0
30DEC26 49.00 P 2.17 2.17 2.17 2.31 +0.04 27 2,190 6,657 +2,025
30DEC26 50.00 P 2.60 2.60 2.60 2.69 +0.03 27 4 15,453 +4
30DEC26 52.50 P 3.61 3.82 3.61 3.86 0.00 27 300 10,829 +200
30DEC26 55.00 P 5.11 5.11 5.11 5.26 -0.09 26 30 12,195 0
30DEC26 57.50 P 0.00 0.00 0.00 6.97 -0.11 26 0 6,737 0
30DEC26 60.00 P 0.00 0.00 0.00 9.08 0.00 28 0 5,110 0
30DEC26 62.50 P 0.00 0.00 0.00 10.91 -0.34 25 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 13.17 -0.28 26 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 15.41 -0.32 23 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 17.82 -0.19 23 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 20.15 -0.26 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 22.56 -0.29 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 24.99 -0.28 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 27.45 -0.33 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 29.93 -0.25 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.44 -0.23 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 34.93 -0.21 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 37.40 -0.20 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 39.90 -0.18 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.38 -0.19 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 44.86 -0.20 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.35 -0.22 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.85 -0.19 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 0.00 28 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 0.00 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 0.00 28 0 47 0
30MAR27 36.00 P 0.43 0.43 0.43 0.26 +0.01 28 5 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.43 0.00 28 0 157 0
30MAR27 39.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.69 +0.02 28 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.85 +0.03 28 0 320 0
30MAR27 42.00 P 0.00 0.00 0.00 1.04 +0.02 28 0 6,922 0
30MAR27 43.00 P 1.19 1.19 1.19 1.22 +0.01 28 5 2,959 +5
30MAR27 44.00 P 0.00 0.00 0.00 1.42 -0.03 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.66 -0.02 27 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.97 +0.02 27 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 2.27 +0.05 27 0 390 0
30MAR27 48.00 P 0.00 0.00 0.00 2.63 +0.05 27 0 584 0
30MAR27 49.00 P 0.00 0.00 0.00 3.01 +0.05 27 0 3,448 0
30MAR27 50.00 P 3.33 3.33 3.33 3.43 +0.07 27 165 3,023 +165
30MAR27 52.50 P 0.00 0.00 0.00 4.61 +0.03 27 0 6,292 0
30MAR27 55.00 P 0.00 0.00 0.00 5.99 0.00 26 0 8,901 0
30MAR27 57.50 P 0.00 0.00 0.00 7.65 -0.09 26 0 2,071 0
30MAR27 60.00 P 0.00 0.00 0.00 9.66 -0.03 28 0 16,063 0
30MAR27 62.50 P 0.00 0.00 0.00 11.97 +0.31 30 0 1,400 0
30MAR27 65.00 P 0.00 0.00 0.00 13.57 -0.20 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 15.74 -0.22 26 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 17.99 -0.24 25 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 20.37 -0.19 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.73 -0.20 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.16 -0.15 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.55 -0.23 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 30.01 -0.20 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.45 -0.22 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 34.93 -0.22 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 37.42 -0.21 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.90 -0.19 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.38 -0.19 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.86 -0.20 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.82 +0.13 30 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 0.99 +0.15 30 0 516 0
29JUN27 40.00 P 0.00 0.00 0.00 1.18 +0.14 30 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.38 +0.14 30 0 690 0
29JUN27 42.00 P 1.77 1.77 1.74 1.64 +0.16 30 4 134 +4
29JUN27 43.00 P 0.00 0.00 0.00 1.89 +0.14 30 0 508 0
29JUN27 44.00 P 0.00 0.00 0.00 2.19 +0.15 30 0 315 0
29JUN27 45.00 P 0.00 0.00 0.00 2.51 +0.13 30 0 752 0
29JUN27 46.00 P 0.00 0.00 0.00 2.84 +0.12 30 0 1,122 0
29JUN27 47.00 P 0.00 0.00 0.00 3.23 +0.11 30 0 480 0
29JUN27 48.00 P 0.00 0.00 0.00 3.64 +0.10 30 0 594 0
29JUN27 49.00 P 4.16 4.16 4.16 4.05 +0.08 30 1 562 +1
29JUN27 50.00 P 0.00 0.00 0.00 4.53 +0.07 30 0 468 0
29JUN27 52.50 P 0.00 0.00 0.00 5.81 +0.04 30 0 5,155 0
29JUN27 55.00 P 0.00 0.00 0.00 7.25 -0.01 30 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 9.06 +0.10 31 0 39 0
29JUN27 60.00 P 0.00 0.00 0.00 10.99 +0.20 32 0 94 0
29JUN27 62.50 P 0.00 0.00 0.00 12.78 +0.05 32 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 14.82 +0.01 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.87 -0.10 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.01 +0.07 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 21.21 -0.15 33 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 23.43 -0.26 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.70 -0.16 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.00 -0.48 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.32 -0.18 29 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.65 -0.20 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.02 -0.21 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.47 -0.21 0 0 0 0
TOTAL PUT 8,323 451,770 +3,018
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$ 9.03
30JUL26 5.50 C 0.00 0.00 0.00 3.55 -0.05 101 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.30 -0.05 93 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.05 -0.05 84 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.80 -0.05 76 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.56 -0.05 78 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.30 -0.05 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.07 -0.04 67 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.81 -0.05 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.57 -0.03 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.33 -0.02 48 0 0 0
30JUL26 8.00 C 0.97 0.97 0.97 1.07 -0.01 37 1 35 +1
30JUL26 8.25 C 0.00 0.00 0.00 0.83 -0.03 32 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.64 -0.01 35 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 0.45 -0.01 33 0 361 0
30JUL26 9.00 C 0.26 0.28 0.26 0.31 -0.01 34 8 904 0
30JUL26 9.25 C 0.14 0.22 0.14 0.20 -0.01 34 121 640 -30
30JUL26 9.50 C 0.11 0.13 0.11 0.13 -0.01 35 8 906 +8
30JUL26 9.75 C 0.07 0.07 0.07 0.08 -0.01 35 1 1,317 0
30JUL26 10.00 C 0.06 0.06 0.06 0.04 -0.01 34 10 1,518 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 2,206 0
30JUL26 11.00 C 0.01 0.01 0.01 0.01 0.00 43 10 2,608 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 3.56 -0.04 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.33 -0.04 69 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.08 -0.04 63 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.84 -0.03 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.59 -0.04 55 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.34 -0.02 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.10 -0.01 47 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 1.86 0.00 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.62 -0.03 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.40 0.00 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.16 -0.01 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.95 -0.02 33 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.79 +0.02 35 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.61 0.00 33 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.47 -0.01 33 0 426 0
28AUG26 9.25 C 0.31 0.36 0.31 0.37 -0.01 34 60 1,085 +30
28AUG26 9.50 C 0.25 0.30 0.25 0.27 -0.02 33 81 2,231 +15
28AUG26 9.75 C 0.00 0.00 0.00 0.20 -0.02 33 0 2,545 0
28AUG26 10.00 C 0.14 0.16 0.14 0.14 -0.02 33 32 2,715 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 920 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1,737 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 0 375 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 232 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.45 -0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.38 -0.02 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.28 -0.02 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.16 -0.03 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.08 -0.01 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.83 -0.04 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.58 -0.02 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.33 -0.04 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.08 -0.06 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.84 -0.03 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.59 -0.04 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.34 -0.02 43 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.10 -0.05 41 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.88 +0.01 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.64 -0.03 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.42 -0.01 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.21 -0.03 36 0 30 0
29SEP26 8.25 C 0.85 0.99 0.85 0.98 -0.04 32 90 543 +90
29SEP26 8.50 C 0.00 0.00 0.00 0.83 -0.02 34 0 90 0
29SEP26 8.75 C 0.66 0.66 0.66 0.67 -0.01 33 33 4,798 +27
29SEP26 9.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 6,945 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 0.00 34 0 5,177 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 0.00 34 0 2,041 0
29SEP26 9.75 C 0.24 0.28 0.24 0.28 0.00 35 62 1,443 +3
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 2,949 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 5,092 0
29SEP26 11.00 C 0.09 0.09 0.09 0.07 -0.01 35 10 2,004 +10
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 35 0 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 465 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 52 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 3.58 -0.02 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.33 -0.04 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.08 -0.06 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.84 -0.04 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.59 -0.04 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.35 -0.04 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.11 -0.05 40 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.88 -0.04 38 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.65 -0.04 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.43 -0.04 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.24 -0.03 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.86 -0.02 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.71 -0.01 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 102 0
29OCT26 9.25 C 0.43 0.43 0.43 0.49 -0.01 33 30 515 +30
29OCT26 9.50 C 0.00 0.00 0.00 0.41 0.00 33 0 517 0
29OCT26 9.75 C 0.27 0.27 0.27 0.33 -0.01 33 1 121 0
29OCT26 10.00 C 0.21 0.21 0.21 0.27 -0.01 33 20 83 0
29OCT26 10.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 137 0
29OCT26 11.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 0.00 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.08 -0.03 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.83 -0.04 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.58 -0.04 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.33 -0.04 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.08 -0.06 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.84 -0.04 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 -0.04 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 -0.05 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.13 -0.04 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.89 -0.05 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.70 -0.03 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 -0.04 33 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.29 -0.04 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.02 32 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 -0.02 32 0 181 0
30DEC26 8.75 C 0.82 0.82 0.82 0.83 0.00 31 33 390 +30
30DEC26 9.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 -0.01 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 -0.01 32 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 0.00 32 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 0.00 33 0 4,334 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 -0.01 32 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 0.00 33 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 0.00 33 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 33 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.58 -0.04 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.33 -0.05 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.08 -0.06 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.84 -0.05 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.61 -0.04 34 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.38 -0.05 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.17 -0.04 33 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.96 -0.04 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.77 -0.01 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 -0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.42 -0.04 31 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.27 -0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.14 0.00 31 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 -0.01 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 0.89 +0.01 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 +0.01 31 0 130 0
30MAR27 9.50 C 0.65 0.65 0.63 0.70 0.00 31 31 33 +31
30MAR27 9.75 C 0.00 0.00 0.00 0.62 -0.01 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.56 0.00 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.01 32 0 1,483 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 +0.01 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 0.00 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 0.00 31 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 0.00 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 32 0 399 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 3.58 -0.05 38 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.33 -0.05 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.09 -0.05 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.87 -0.04 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.65 -0.03 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.44 -0.04 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.24 -0.03 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.05 -0.03 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.87 -0.04 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.72 -0.02 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.58 0.00 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.33 +0.01 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.21 +0.02 32 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.11 +0.02 32 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.00 +0.01 32 0 40 0
29JUN27 9.50 C 0.81 0.81 0.81 0.92 +0.02 32 1 25 -1
29JUN27 9.75 C 0.00 0.00 0.00 0.83 +0.01 32 0 50 0
29JUN27 10.00 C 0.66 0.66 0.66 0.75 +0.01 32 2 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 +0.02 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 +0.02 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 +0.01 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 0.00 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 0.00 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 0.00 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
TOTAL CALL 645 107,807 +244
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 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 36 0 375 0
30JUL26 8.00 P 0.04 0.04 0.03 0.02 -0.01 34 40 1,190 +20
30JUL26 8.25 P 0.08 0.08 0.05 0.05 -0.01 35 35 1,675 -15
30JUL26 8.50 P 0.10 0.13 0.08 0.09 -0.01 34 39 1,291 +4
30JUL26 8.75 P 0.20 0.21 0.15 0.16 -0.01 34 23 1,135 0
30JUL26 9.00 P 0.31 0.34 0.26 0.27 -0.02 34 92 1,496 0
30JUL26 9.25 P 0.00 0.00 0.00 0.41 -0.02 34 0 1,460 0
30JUL26 9.50 P 0.00 0.00 0.00 0.59 -0.01 35 0 839 0
30JUL26 9.75 P 0.00 0.00 0.00 0.80 0.00 37 0 557 0
30JUL26 10.00 P 1.06 1.06 1.06 1.01 0.00 37 83 1,029 +12
30JUL26 10.50 P 0.00 0.00 0.00 1.52 +0.04 51 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.97 0.00 0 0 217 0
30JUL26 11.50 P 0.00 0.00 0.00 2.47 +0.01 0 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.97 +0.01 0 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.97 +0.01 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.47 +0.01 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.48 +0.02 110 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.97 +0.01 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.47 +0.01 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.97 +0.01 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.47 +0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.97 +0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 0.00 36 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 0.05 -0.01 33 0 732 0
28AUG26 8.00 P 0.12 0.12 0.09 0.09 0.00 34 120 3,159 +45
28AUG26 8.25 P 0.16 0.19 0.14 0.14 -0.01 33 54 519 -12
28AUG26 8.50 P 0.24 0.24 0.24 0.21 -0.01 33 60 1,127 +30
28AUG26 8.75 P 0.34 0.34 0.32 0.30 0.00 33 60 925 +60
28AUG26 9.00 P 0.00 0.00 0.00 0.41 -0.02 33 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.55 -0.02 33 0 685 0
28AUG26 9.50 P 0.82 0.82 0.82 0.72 -0.01 34 15 2,212 +15
28AUG26 9.75 P 0.00 0.00 0.00 0.91 0.00 35 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.10 -0.01 35 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.54 0.00 37 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.98 -0.02 33 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.97 +0.01 0 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.97 +0.01 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.47 +0.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.48 +0.02 76 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.97 +0.01 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.47 +0.01 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.97 +0.01 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.47 +0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.97 +0.01 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 56 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.12 0.00 35 0 8,766 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 0.00 34 0 862 0
29SEP26 8.00 P 0.23 0.23 0.23 0.23 -0.01 34 154 4,761 +154
29SEP26 8.25 P 0.31 0.31 0.31 0.31 -0.02 33 154 2,092 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.02 34 0 7,736 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.02 34 0 5,299 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 -0.01 35 0 1,006 0
29SEP26 9.25 P 0.00 0.00 0.00 0.85 -0.01 35 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 -0.01 35 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.22 +0.03 36 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.43 +0.02 37 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.86 +0.03 39 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 2.33 +0.01 42 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 0.00 46 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.23 -0.07 38 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.79 +0.05 53 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.25 0.00 51 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 +0.03 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.25 +0.03 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.73 0.00 59 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 +0.01 57 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.73 +0.03 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.21 +0.01 64 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.71 +0.02 68 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.21 +0.05 71 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.71 0.00 74 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.22 +0.02 80 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 0.03 -0.01 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
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 0.11 -0.01 33 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 35 0
29OCT26 7.75 P 0.00 0.00 0.00 0.22 -0.01 33 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.30 0.00 33 0 363 0
29OCT26 8.25 P 0.00 0.00 0.00 0.39 0.00 33 0 30 0
29OCT26 8.50 P 0.48 0.48 0.48 0.50 -0.01 34 1 31 +1
29OCT26 8.75 P 0.00 0.00 0.00 0.61 -0.02 33 0 3,265 0
29OCT26 9.00 P 0.77 0.77 0.77 0.76 -0.02 33 2 62 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.92 -0.02 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.09 0.00 34 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 1.28 0.00 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.48 +0.03 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.35 +0.03 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.82 +0.01 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.29 -0.01 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.79 +0.05 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.26 +0.01 46 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.75 +0.04 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.25 +0.03 52 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 0.13 -0.01 32 0 653 0
30DEC26 7.25 P 0.23 0.23 0.23 0.18 -0.01 32 5 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 0.00 33 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 -0.01 32 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.01 32 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.01 33 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 -0.01 33 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 -0.01 33 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.20 0.00 33 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 +0.02 33 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.58 +0.02 34 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.98 +0.03 35 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.41 +0.03 36 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.87 +0.05 38 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.32 +0.02 38 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.79 +0.05 39 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 +0.02 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.76 +0.04 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.25 +0.03 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.73 0.00 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.23 +0.03 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.73 +0.03 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.22 +0.02 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.72 +0.03 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.21 +0.04 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.71 0.00 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.22 +0.02 59 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 0.00 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 0.61 -0.01 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 -0.01 31 0 1,071 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 0.00 31 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 -0.01 31 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 0.00 32 0 1,236 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 +0.01 32 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.48 +0.01 32 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.67 +0.03 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.06 +0.02 33 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.47 +0.02 33 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.91 +0.04 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.35 +0.03 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.82 +0.03 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.29 +0.04 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.77 +0.05 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.25 +0.03 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.74 +0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.23 +0.03 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.73 +0.03 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.22 +0.02 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.72 +0.03 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.21 +0.04 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.72 +0.01 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.22 +0.02 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 0.00 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 +0.02 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 +0.02 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 +0.02 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.69 +0.02 33 0 162 0
29JUN27 8.25 P 0.00 0.00 0.00 0.81 +0.03 34 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.93 +0.02 34 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.06 +0.02 34 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.21 +0.03 34 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.35 +0.02 34 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.52 +0.03 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.68 +0.02 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.85 +0.02 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.23 +0.03 35 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.63 +0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.05 +0.03 36 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.49 +0.02 37 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.92 +0.03 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.38 +0.05 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.83 +0.03 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.30 +0.05 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.77 +0.03 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.25 +0.03 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.74 +0.04 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.23 +0.03 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.73 +0.04 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.22 +0.04 43 0 0 0
TOTAL PUT 937 119,492 +316
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 51.25
10JUL26 37.00 C 0.00 0.00 0.00 14.25 +0.31 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 13.25 +0.31 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 12.25 +0.40 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 11.25 +0.40 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 10.25 +0.17 0 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 9.25 +0.40 0 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 8.25 +0.40 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 7.25 +0.40 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 6.25 +0.40 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 5.25 +0.40 0 0 0 -1
10JUL26 47.00 C 0.00 0.00 0.00 4.25 +0.39 0 0 0 -15
10JUL26 48.00 C 0.00 0.00 0.00 3.25 +0.36 0 0 0 -39
10JUL26 49.00 C 0.00 0.00 0.00 2.25 +0.29 0 0 0 -30
10JUL26 50.00 C 0.00 0.00 0.00 1.25 +0.07 0 0 0 -331
10JUL26 52.50 C 0.05 0.57 0.05 0.00 -0.18 0 1,179 2,157 +24
10JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,914 0
10JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 620 0
10JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
10JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
10JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 10.30 - 75 0 0 -
17JUL26 42.00 C 0.00 0.00 0.00 9.28 +0.33 56 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 8.30 +0.37 60 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 7.32 +0.34 58 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 6.37 +0.31 59 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 5.45 +0.27 59 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 4.57 +0.21 58 0 0 0
17JUL26 48.00 C 3.64 3.64 3.64 3.76 +0.16 59 60 61 +60
17JUL26 49.00 C 0.00 0.00 0.00 3.11 +0.22 62 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 2.44 +0.15 61 0 0 0
17JUL26 52.50 C 1.12 1.14 1.12 1.19 -0.01 60 17 32 0
17JUL26 55.00 C 0.45 0.98 0.45 0.49 -0.06 59 394 226 +121
17JUL26 57.50 C 0.00 0.00 0.00 0.17 -0.05 59 0 60 0
17JUL26 60.00 C 0.22 0.22 0.12 0.05 -0.03 59 14 50 0
17JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 45 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 30.00 C 22.65 22.65 22.65 21.32 +0.42 94 1 1 -1
30JUL26 31.00 C 0.00 0.00 0.00 20.32 +0.42 88 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.33 +0.42 86 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.34 +0.43 84 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.35 +0.44 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.36 +0.44 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.38 +0.45 77 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.76 +0.82 104 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.38 +0.42 66 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.39 +0.36 62 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 11.35 +0.07 50 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 10.71 +0.61 75 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.46 +0.40 54 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.63 +0.57 59 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 7.76 +0.30 59 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 6.93 +0.28 59 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 6.14 +0.25 59 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 5.40 +0.22 59 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 4.72 +0.20 59 0 240 0
30JUL26 49.00 C 0.00 0.00 0.00 4.18 +0.26 61 0 243 0
30JUL26 50.00 C 0.00 0.00 0.00 3.60 +0.23 61 0 630 0
30JUL26 52.50 C 2.82 2.90 2.82 2.38 +0.11 60 65 1,390 0
30JUL26 55.00 C 2.19 2.19 1.50 1.50 +0.05 60 48 886 +3
30JUL26 57.50 C 1.31 1.31 0.98 0.90 +0.02 59 41 1,725 +6
30JUL26 60.00 C 0.80 1.00 0.62 0.51 0.00 59 244 1,874 +50
30JUL26 62.50 C 0.55 0.55 0.55 0.28 0.00 59 15 2,449 0
30JUL26 65.00 C 0.25 0.43 0.25 0.15 0.00 59 55 1,634 +10
30JUL26 67.50 C 0.17 0.29 0.17 0.08 0.00 59 60 1,662 0
30JUL26 70.00 C 0.20 0.20 0.20 0.04 0.00 59 21 2,315 +21
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 60 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 566 0
30JUL26 77.50 C 0.10 0.10 0.10 0.01 0.00 65 15 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 21.52 +0.49 80 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.95 +0.84 101 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.64 +0.55 80 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.70 +0.56 78 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.70 +0.51 74 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.08 +0.82 85 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 15.87 +0.47 72 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.80 +0.38 65 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.91 +0.31 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.11 +0.35 66 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.16 +0.28 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.34 +0.17 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.70 +0.30 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.00 +0.41 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.27 +0.60 67 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 8.48 +0.26 65 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 7.82 +0.24 65 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 7.20 +0.22 65 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 6.62 +0.21 65 0 375 0
28AUG26 49.00 C 6.78 6.78 6.78 6.16 +0.31 66 2 984 -2
28AUG26 50.00 C 5.51 5.51 5.51 5.65 +0.27 66 15 315 +15
28AUG26 52.50 C 5.13 5.17 5.13 4.49 +0.19 66 57 129 -3
28AUG26 55.00 C 3.17 4.20 3.17 3.56 +0.12 66 49 442 -4
28AUG26 57.50 C 3.35 3.35 3.21 2.77 +0.10 66 32 1,081 -15
28AUG26 60.00 C 2.50 2.77 2.30 2.12 +0.07 65 38 860 +20
28AUG26 62.50 C 2.22 2.22 1.82 1.62 +0.06 65 26 1,104 +15
28AUG26 65.00 C 1.78 1.78 1.46 1.22 +0.04 65 75 910 +60
28AUG26 67.50 C 1.54 1.54 1.17 0.91 +0.03 65 54 700 +15
28AUG26 70.00 C 1.18 1.18 1.18 0.68 +0.02 65 10 702 +10
28AUG26 72.50 C 0.80 0.80 0.80 0.50 +0.01 65 20 698 +20
28AUG26 75.00 C 0.84 0.84 0.84 0.37 +0.01 65 20 484 0
28AUG26 77.50 C 0.00 0.00 0.00 0.27 +0.01 65 0 1,357 0
28AUG26 80.00 C 0.00 0.00 0.00 0.20 +0.01 65 0 1,240 0
28AUG26 82.50 C 0.00 0.00 0.00 0.14 0.00 65 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.10 0.00 65 0 176 0
28AUG26 87.50 C 0.00 0.00 0.00 0.08 0.00 66 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.06 0.00 66 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 0.00 65 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 0.00 65 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 21.91 +0.53 78 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.95 +0.50 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.91 +0.42 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.10 +0.50 72 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.20 +0.49 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.30 +0.38 70 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.38 +0.39 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.53 +0.29 67 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.58 +0.22 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.77 +0.27 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.89 +0.15 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.13 +0.13 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.52 +0.19 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.01 +0.38 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.59 +0.64 68 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 9.85 +0.46 67 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 9.21 +0.60 66 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 8.51 +0.46 65 0 325 0
29SEP26 48.00 C 0.00 0.00 0.00 8.18 +0.54 67 0 447 0
29SEP26 49.00 C 8.06 8.06 8.06 7.48 +0.33 65 29 949 0
29SEP26 50.00 C 7.91 7.91 7.78 6.99 +0.29 65 45 1,356 +30
29SEP26 52.50 C 0.00 0.00 0.00 5.91 +0.26 65 0 707 0
29SEP26 55.00 C 0.00 0.00 0.00 4.99 +0.26 66 0 548 0
29SEP26 57.50 C 4.63 4.63 4.61 4.16 +0.14 66 100 273 +100
29SEP26 60.00 C 3.44 3.44 3.44 3.44 +0.12 65 10 959 +10
29SEP26 62.50 C 0.00 0.00 0.00 2.83 +0.10 65 0 4,045 0
29SEP26 65.00 C 0.00 0.00 0.00 2.32 +0.08 65 0 2,499 0
29SEP26 67.50 C 0.00 0.00 0.00 1.90 +0.07 65 0 1,225 0
29SEP26 70.00 C 0.00 0.00 0.00 1.55 +0.06 65 0 2,520 0
29SEP26 72.50 C 0.00 0.00 0.00 1.26 +0.05 65 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 1.02 +0.04 65 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 0.83 +0.04 65 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.67 +0.03 65 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.54 +0.02 65 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.44 +0.02 65 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.35 +0.01 65 0 589 0
29SEP26 90.00 C 0.70 0.70 0.70 0.28 +0.01 64 120 743 +120
29SEP26 92.50 C 0.00 0.00 0.00 0.23 +0.01 65 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 +0.01 64 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.15 +0.01 65 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 +0.01 65 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 +0.01 65 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.08 0.00 65 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 0.00 64 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 0.00 65 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 0.00 65 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 0.00 64 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 0.00 63 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 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 15.48 +0.57 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.72 +0.66 67 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.98 +0.64 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.40 +0.74 68 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.71 +0.73 67 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.05 +0.72 67 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.41 +0.68 66 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.73 +0.61 65 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.15 +0.58 65 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.65 +0.62 66 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.11 +0.59 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.48 +0.33 64 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 8.01 +0.31 64 0 63 0
29OCT26 52.50 C 0.00 0.00 0.00 6.94 +0.27 64 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 5.99 +0.20 64 0 793 0
29OCT26 57.50 C 0.00 0.00 0.00 5.13 +0.09 64 0 122 0
29OCT26 60.00 C 5.10 5.10 5.00 4.37 +0.03 64 1,000 1,000 +985
29OCT26 62.50 C 4.42 4.46 4.39 3.72 +0.02 64 1,000 1,015 +1,000
29OCT26 65.00 C 0.00 0.00 0.00 3.16 +0.01 64 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 2.68 0.00 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 2.27 0.00 64 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 1.92 -0.01 64 0 25 0
29OCT26 75.00 C 0.00 0.00 0.00 1.62 -0.01 63 0 27 0
30DEC26 30.00 C 0.00 0.00 0.00 22.74 +0.33 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.93 +0.27 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.09 +0.33 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.42 +0.45 68 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.55 +0.32 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.82 +0.31 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.05 +0.28 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.32 +0.26 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.74 +0.38 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.06 +0.38 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.28 +0.25 65 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 14.62 +0.31 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.11 +0.41 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.51 +0.41 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.94 +0.38 65 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.46 +0.51 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.90 +0.43 65 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.26 +0.30 64 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 10.91 +0.06 65 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.47 +0.38 65 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 9.94 +0.29 65 0 491 0
30DEC26 52.50 C 9.12 9.66 9.12 9.04 +0.38 66 45 795 -15
30DEC26 55.00 C 0.00 0.00 0.00 8.12 +0.36 66 0 4,432 0
30DEC26 57.50 C 0.00 0.00 0.00 7.30 +0.33 66 0 450 0
30DEC26 60.00 C 6.54 6.54 6.54 6.53 +0.25 66 105 506 -36
30DEC26 62.50 C 0.00 0.00 0.00 5.83 +0.24 66 0 275 0
30DEC26 65.00 C 0.00 0.00 0.00 5.20 +0.23 66 0 1,132 0
30DEC26 67.50 C 0.00 0.00 0.00 4.63 +0.21 66 0 2,884 0
30DEC26 70.00 C 0.00 0.00 0.00 4.13 +0.20 66 0 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 3.68 +0.18 66 0 829 0
30DEC26 75.00 C 3.62 3.63 3.58 3.28 +0.17 66 130 1,695 +120
30DEC26 77.50 C 0.00 0.00 0.00 2.92 +0.15 65 0 1,288 0
30DEC26 80.00 C 0.00 0.00 0.00 2.53 +0.07 65 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 2.32 +0.13 65 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.07 +0.12 65 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.84 +0.11 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.60 +0.06 65 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.42 +0.09 65 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 1.27 +0.08 65 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.13 +0.07 65 0 153 0
30DEC26 100.00 C 0.00 0.00 0.00 1.04 +0.07 65 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.93 +0.06 65 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.83 +0.06 65 0 9 0
30DEC26 107.50 C 1.28 1.28 1.28 0.75 +0.06 65 40 667 0
30MAR27 30.00 C 0.00 0.00 0.00 23.92 +0.49 69 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.16 +0.50 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.41 +0.49 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.68 +0.42 67 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.96 +0.39 67 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.26 +0.39 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.58 +0.40 66 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.92 +0.43 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.28 +0.38 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.66 +0.48 65 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.05 +0.50 65 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.47 +0.43 65 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.90 +0.40 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.39 +0.45 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.87 +0.47 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.33 +0.42 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.88 +0.47 65 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.41 +0.41 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.91 +0.41 64 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 12.50 +0.03 64 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.02 +0.31 64 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 11.74 +0.99 68 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 10.25 +0.38 65 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 9.43 +0.36 65 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.69 +0.42 65 0 251 0
30MAR27 62.50 C 0.00 0.00 0.00 8.02 +0.30 65 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.41 +0.31 66 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 6.85 +0.35 66 0 289 0
30MAR27 70.00 C 6.78 6.78 6.70 6.35 +0.39 66 7 286 +6
30MAR27 72.50 C 0.00 0.00 0.00 5.89 +0.43 66 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 5.48 +0.47 67 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 5.09 +0.50 67 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.75 +0.54 67 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 4.36 +0.49 67 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 4.07 +0.52 67 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.76 +0.50 67 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.48 +0.48 67 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 3.21 +0.45 67 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.98 +0.44 67 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.75 +0.41 67 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.55 +0.40 67 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.37 +0.39 67 0 296 0
29JUN27 37.00 C 0.00 0.00 0.00 20.28 +0.42 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.69 +0.44 65 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 19.10 +0.42 65 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.54 +0.40 65 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.99 +0.41 65 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.46 +0.39 64 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.97 +0.41 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.47 +0.40 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.98 +0.39 64 0 10 0
29JUN27 46.00 C 15.50 15.50 15.50 15.50 +0.37 64 10 10 +10
29JUN27 47.00 C 0.00 0.00 0.00 15.10 +0.46 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.62 +0.35 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.18 +0.30 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.73 +0.25 64 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 12.75 +0.26 63 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.91 +0.18 64 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.14 +0.20 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.42 +0.26 64 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.77 +0.27 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.09 +0.21 64 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.47 +0.20 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.89 +0.18 64 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.36 +0.18 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.86 +0.17 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.40 +0.16 64 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.98 +0.15 64 0 75 0
29JUN27 82.50 C 0.00 0.00 0.00 5.58 +0.14 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.22 +0.14 64 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 4.88 +0.13 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.56 +0.12 64 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.27 +0.12 64 0 11 0
29JUN27 95.00 C 0.00 0.00 0.00 3.99 +0.11 64 0 153 0
TOTAL CALL 5,268 131,796 +2,339
10JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
10JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
10JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 260 0
10JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 802 0
10JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
10JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 62 0
10JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 330 0
10JUL26 50.00 P 0.31 0.31 0.03 0.00 -0.36 0 27 305 +15
10JUL26 52.50 P 0.52 0.80 0.31 1.25 -0.63 0 139 0 -34
10JUL26 55.00 P 0.00 0.00 0.00 3.75 -0.48 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 6.25 -0.40 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 8.75 -0.53 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 11.25 -0.40 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 13.75 -0.60 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 16.25 -0.53 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 18.75 -0.40 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 21.25 -0.40 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 23.75 -0.40 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
17JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.06 60 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.10 -0.09 60 0 20 0
17JUL26 46.00 P 0.00 0.00 0.00 0.18 -0.13 59 0 869 0
17JUL26 47.00 P 0.00 0.00 0.00 0.30 -0.19 59 0 161 0
17JUL26 48.00 P 0.00 0.00 0.00 0.47 -0.27 58 0 90 0
17JUL26 49.00 P 0.56 0.78 0.54 0.77 -0.29 60 106 107 +84
17JUL26 50.00 P 0.73 1.15 0.73 1.06 -0.40 57 24 154 +9
17JUL26 52.50 P 1.77 2.35 1.77 2.34 -0.53 57 106 113 +33
17JUL26 55.00 P 0.00 0.00 0.00 4.14 -0.61 56 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 6.39 -0.44 59 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 8.78 -0.69 59 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 11.25 -0.44 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 13.88 -0.47 101 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 16.25 -0.53 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 18.92 -0.23 131 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 21.42 -0.23 143 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 23.90 -0.25 151 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 36.00 P 0.02 0.02 0.02 0.01 -0.01 59 83 50 -37
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 135 0
30JUL26 40.00 P 0.15 0.15 0.15 0.09 -0.04 59 80 1,127 +80
30JUL26 41.00 P 0.00 0.00 0.00 0.14 -0.05 59 0 122 0
30JUL26 42.00 P 0.27 0.27 0.27 0.22 -0.06 59 2 175 0
30JUL26 43.00 P 0.00 0.00 0.00 0.32 -0.08 59 0 455 0
30JUL26 44.00 P 0.43 0.43 0.40 0.43 -0.12 58 135 481 +56
30JUL26 45.00 P 0.64 0.64 0.51 0.59 -0.15 58 30 712 0
30JUL26 46.00 P 0.83 0.83 0.68 0.79 -0.20 58 54 315 +12
30JUL26 47.00 P 1.02 1.09 0.91 1.05 -0.20 58 90 737 +56
30JUL26 48.00 P 1.65 1.65 1.06 1.35 -0.23 58 110 525 0
30JUL26 49.00 P 1.69 1.77 1.33 1.72 -0.25 58 109 1,252 0
30JUL26 50.00 P 1.73 2.10 1.69 2.11 -0.32 57 230 2,053 +105
30JUL26 52.50 P 2.91 3.07 2.91 3.38 -0.53 56 40 2,215 +20
30JUL26 55.00 P 4.42 4.97 4.42 5.11 -0.53 58 20 4,091 -5
30JUL26 57.50 P 6.26 6.26 6.26 7.04 -0.38 59 6 998 +4
30JUL26 60.00 P 0.00 0.00 0.00 9.34 -0.51 64 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 11.66 -0.55 68 0 1,861 0
30JUL26 65.00 P 0.00 0.00 0.00 14.01 -0.64 70 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 16.41 -0.71 72 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 18.92 -0.64 80 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 21.42 -0.57 87 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 23.90 -0.54 92 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 26.39 -0.63 98 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 28.84 -0.69 98 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 31.34 -0.65 104 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.75 -0.79 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 36.34 -0.75 115 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.89 -0.61 125 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 41.34 -0.62 124 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.89 -0.26 135 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 -0.02 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.02 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.23 -0.03 65 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.31 -0.03 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.40 -0.05 65 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.52 -0.05 65 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.66 -0.07 65 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 0.82 -0.08 65 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 1.00 -0.12 65 0 233 0
28AUG26 42.00 P 1.10 1.10 1.10 1.20 -0.14 64 2 613 +2
28AUG26 43.00 P 0.00 0.00 0.00 1.42 -0.17 64 0 135 0
28AUG26 44.00 P 0.00 0.00 0.00 1.68 -0.18 64 0 262 0
28AUG26 45.00 P 1.83 1.83 1.83 1.99 -0.18 64 1 321 -1
28AUG26 46.00 P 2.09 2.14 2.09 2.33 -0.20 63 36 394 0
28AUG26 47.00 P 2.42 2.43 2.42 2.69 -0.23 63 35 878 0
28AUG26 48.00 P 0.00 0.00 0.00 3.10 -0.25 63 0 338 0
28AUG26 49.00 P 3.20 3.20 3.20 3.52 -0.31 63 15 655 0
28AUG26 50.00 P 4.14 4.14 4.12 4.12 -0.21 64 300 708 +274
28AUG26 52.50 P 5.02 5.02 5.02 5.40 -0.38 64 5 426 +5
28AUG26 55.00 P 6.52 6.74 6.52 7.00 -0.46 64 38 375 +12
28AUG26 57.50 P 8.22 8.22 8.22 8.81 -0.40 65 15 249 +15
28AUG26 60.00 P 0.00 0.00 0.00 10.87 -0.29 69 0 477 0
28AUG26 62.50 P 0.00 0.00 0.00 12.94 -0.41 70 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 14.92 -0.50 68 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 17.27 -0.56 72 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 19.64 -0.20 75 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 21.89 -0.37 74 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 23.91 -0.69 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 26.70 -0.32 79 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 28.84 -0.79 67 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.51 -0.48 80 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.91 -0.63 79 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.34 -0.75 78 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.89 -0.61 85 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.34 -0.62 85 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.89 -0.34 92 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.02 64 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.02 65 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 -0.02 65 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 -0.02 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.51 -0.04 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 -0.03 65 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 -0.06 65 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 0.95 -0.06 65 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.07 65 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 -0.08 65 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 -0.12 64 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.79 -0.09 64 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.05 -0.14 63 0 413 0
29SEP26 43.00 P 0.00 0.00 0.00 2.34 -0.15 63 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 2.68 -0.20 63 0 195 0
29SEP26 45.00 P 0.00 0.00 0.00 3.03 -0.22 63 0 373 0
29SEP26 46.00 P 0.00 0.00 0.00 3.42 -0.24 63 0 348 0
29SEP26 47.00 P 0.00 0.00 0.00 3.84 -0.27 63 0 470 0
29SEP26 48.00 P 0.00 0.00 0.00 4.30 -0.28 63 0 718 0
29SEP26 49.00 P 0.00 0.00 0.00 4.77 -0.30 63 0 764 0
29SEP26 50.00 P 0.00 0.00 0.00 5.29 -0.31 63 0 1,641 0
29SEP26 52.50 P 6.31 6.31 6.12 6.69 -0.36 63 100 1,340 +25
29SEP26 55.00 P 0.00 0.00 0.00 8.26 -0.40 64 0 1,875 0
29SEP26 57.50 P 0.00 0.00 0.00 9.98 -0.37 64 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 11.92 -0.46 66 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 13.88 -0.43 67 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.92 -0.46 67 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 18.04 -0.46 68 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 20.22 -0.49 69 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 22.37 -0.58 68 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 24.62 -0.42 68 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 26.87 -0.49 67 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 29.51 -0.41 73 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 31.76 -0.47 72 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 34.12 -0.55 71 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 36.47 -0.62 70 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 38.99 -0.51 73 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 41.34 -0.62 70 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 43.89 -0.34 75 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 46.33 -0.38 74 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.85 -0.45 78 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 51.31 -0.39 77 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 53.75 -0.45 0 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 56.25 -0.47 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.91 -0.40 90 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 61.25 -0.54 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.75 -0.61 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.25 -0.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.75 -0.58 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.25 -0.40 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.75 -0.44 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.25 -0.59 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.75 -0.40 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.59 -0.17 63 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.89 -0.15 64 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 2.18 -0.11 64 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 2.48 -0.11 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.79 -0.13 64 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.10 -0.15 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.44 -0.20 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.83 -0.22 63 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.24 -0.24 62 0 0 0
29OCT26 47.00 P 4.37 4.37 4.37 4.69 -0.25 62 3 3 +3
29OCT26 48.00 P 0.00 0.00 0.00 5.16 -0.27 63 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.65 -0.29 62 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 6.18 -0.30 63 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 7.59 -0.35 63 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 9.16 -0.38 63 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 10.90 -0.31 64 0 15 0
29OCT26 60.00 P 12.00 12.00 12.00 12.72 -0.49 64 2 2 +2
29OCT26 62.50 P 0.00 0.00 0.00 14.52 -0.62 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.85 -0.30 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.92 -0.32 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.04 -0.33 69 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 22.80 -0.74 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.38 -0.38 70 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.94 -0.01 65 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 -0.01 65 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.31 -0.01 65 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.52 -0.02 65 0 48 0
30DEC26 34.00 P 1.70 1.70 1.70 1.76 -0.02 65 1 6 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.01 -0.02 66 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.27 -0.03 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.58 -0.03 66 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.86 -0.06 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.17 -0.07 65 0 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.52 -0.05 65 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.84 -0.08 65 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.20 -0.11 64 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.65 -0.09 65 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 5.06 -0.05 65 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 5.49 -0.11 64 0 129 0
30DEC26 46.00 P 0.00 0.00 0.00 5.90 -0.21 64 0 618 0
30DEC26 47.00 P 0.00 0.00 0.00 6.37 -0.19 64 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.88 -0.19 64 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 7.40 -0.21 64 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 7.95 -0.17 64 0 2,041 0
30DEC26 52.50 P 9.27 9.27 9.27 9.39 -0.21 64 90 1,604 +90
30DEC26 55.00 P 0.00 0.00 0.00 10.95 -0.28 64 0 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 12.63 -0.30 64 0 333 0
30DEC26 60.00 P 0.00 0.00 0.00 14.41 -0.32 65 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 16.28 -0.36 65 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.10 -0.59 65 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 20.34 -0.35 67 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 22.11 -0.64 66 0 2,429 0
30DEC26 72.50 P 0.00 0.00 0.00 24.48 -0.34 68 0 400 0
30DEC26 75.00 P 25.50 25.50 25.50 26.68 -0.28 69 1 583 +1
30DEC26 77.50 P 0.00 0.00 0.00 28.83 -0.31 69 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 31.28 -0.06 72 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 33.16 -0.37 69 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 35.39 -0.49 69 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.65 -0.52 69 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.02 -0.40 70 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 42.26 -0.42 69 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.61 -0.41 69 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.00 -0.39 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.35 -0.41 69 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 51.90 -0.24 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.24 -0.27 71 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 56.67 -0.27 72 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.93 +0.18 67 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 2.15 +0.15 67 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.39 +0.13 66 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.61 +0.08 66 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.89 +0.04 65 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.21 +0.03 65 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.52 +0.02 65 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.87 +0.02 65 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.25 +0.01 65 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.63 +0.02 65 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.02 +0.04 65 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 5.42 +0.05 65 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.88 +0.08 65 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.33 +0.09 65 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.79 +0.09 65 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.25 +0.08 65 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.73 +0.06 65 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.27 +0.13 65 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.80 +0.08 65 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 9.34 +0.07 65 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 9.88 +0.05 64 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 11.31 -0.03 64 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 12.84 -0.09 64 0 642 0
30MAR27 57.50 P 0.00 0.00 0.00 14.38 -0.22 64 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.08 -0.29 63 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 17.89 -0.42 64 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.01 -0.22 66 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.58 -0.59 63 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.84 -0.32 65 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.72 -0.45 65 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.80 -0.43 65 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.89 -0.50 65 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.97 -0.51 65 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 34.17 -0.51 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 36.43 -0.42 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.58 -0.47 66 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.87 -0.50 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.98 -0.57 65 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.37 -0.54 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.79 -0.30 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.14 -0.37 68 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 52.43 -0.30 67 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.83 -0.11 64 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.21 -0.11 64 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.60 -0.12 63 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.01 -0.13 63 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.43 -0.09 63 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.88 -0.08 63 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.33 -0.10 63 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.82 -0.10 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.31 -0.13 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.81 -0.15 63 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.35 -0.16 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.91 -0.12 63 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.44 -0.16 62 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.06 -0.16 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.48 -0.21 62 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.11 -0.18 63 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.78 -0.17 63 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 17.45 -0.24 63 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 19.31 -0.14 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.12 -0.35 63 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.06 -0.32 64 0 212 0
29JUN27 70.00 P 24.50 24.50 24.50 25.17 +0.04 64 50 50 +50
29JUN27 72.50 P 0.00 0.00 0.00 26.97 -0.35 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.97 -0.39 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.98 -0.45 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.06 -0.49 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 35.17 -0.45 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.51 -0.25 65 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 39.46 -0.47 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.76 -0.37 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.86 -0.53 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.08 -0.54 64 0 0 0
TOTAL PUT 2,085 117,038 +877
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$ 7.54
30JUL26 4.70 C 0.00 0.00 0.00 2.84 +0.16 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.75 +0.17 77 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.65 +0.17 73 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.55 +0.17 69 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 +0.16 79 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.05 +0.14 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.79 +0.16 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.55 +0.16 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.32 +0.14 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.07 +0.10 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.87 +0.10 48 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.69 +0.09 51 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.53 +0.06 52 0 278 0
30JUL26 7.50 C 0.48 0.48 0.48 0.40 +0.05 53 35 327 +35
30JUL26 7.75 C 0.36 0.36 0.34 0.30 +0.05 54 45 593 -45
30JUL26 8.00 C 0.00 0.00 0.00 0.22 +0.05 55 0 257 0
30JUL26 8.25 C 0.00 0.00 0.00 0.15 +0.03 55 0 219 0
30JUL26 8.50 C 0.15 0.15 0.15 0.10 +0.02 55 18 83 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 +0.02 56 0 124 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 +0.01 56 0 110 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 168 0
30JUL26 9.75 C 0.04 0.04 0.04 0.01 0.00 55 10 112 -10
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
30JUL26 10.50 C 0.02 0.02 0.02 0.01 0.00 68 5 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 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 0.00 134 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 2.85 +0.15 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.75 +0.16 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.65 +0.16 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.33 +0.15 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.08 +0.16 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.86 +0.15 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.60 +0.10 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.42 +0.13 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.21 +0.09 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.05 +0.10 52 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.92 +0.11 56 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.74 +0.07 52 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.62 +0.08 53 0 210 0
28AUG26 7.75 C 0.00 0.00 0.00 0.51 +0.05 53 0 130 0
28AUG26 8.00 C 0.32 0.47 0.32 0.43 +0.06 54 60 130 0
28AUG26 8.25 C 0.00 0.00 0.00 0.36 +0.07 55 0 93 0
28AUG26 8.50 C 0.00 0.00 0.00 0.29 +0.06 55 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.23 +0.05 55 0 192 0
28AUG26 9.00 C 0.00 0.00 0.00 0.18 +0.04 55 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.14 +0.03 54 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 15 0
28AUG26 9.75 C 0.15 0.15 0.15 0.09 +0.02 55 30 30 0
28AUG26 10.00 C 0.11 0.11 0.11 0.07 +0.02 55 2 40 -2
28AUG26 10.50 C 0.09 0.09 0.09 0.04 +0.01 55 5 75 -5
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.69 +0.15 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.60 +0.15 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.37 +0.15 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 +0.17 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.95 +0.16 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 +0.11 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.52 +0.12 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.35 +0.12 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 +0.09 51 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.07 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.06 51 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 +0.05 51 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.67 +0.05 52 0 135 0
29SEP26 8.00 C 0.00 0.00 0.00 0.58 +0.05 52 0 478 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.05 53 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.06 54 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.37 +0.05 54 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.04 53 0 129 0
29SEP26 9.25 C 0.29 0.29 0.29 0.26 +0.04 53 2 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 +0.03 53 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 +0.02 53 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.02 53 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.02 55 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.73 +0.15 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.64 +0.15 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.41 +0.13 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.20 +0.13 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.98 +0.11 49 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.80 +0.12 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.62 +0.12 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.44 +0.10 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.32 +0.13 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.20 +0.14 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.01 +0.08 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.89 +0.05 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.80 +0.07 52 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.73 +0.08 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.62 +0.05 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.55 +0.05 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.48 +0.04 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.43 +0.05 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.37 +0.04 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.32 +0.03 53 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.28 +0.03 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.99 +0.15 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.90 +0.15 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.82 +0.14 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 +0.14 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 +0.13 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.32 +0.13 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 +0.11 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 +0.11 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.77 +0.11 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.62 +0.11 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.47 +0.10 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.34 +0.10 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.21 +0.09 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 +0.09 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.00 +0.09 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 +0.07 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.81 +0.06 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.73 +0.05 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 +0.05 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 +0.06 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 +0.06 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 +0.07 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 +0.05 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 +0.05 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.05 51 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.04 52 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.04 52 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.02 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.02 53 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 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 68 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.10 +0.14 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.02 +0.14 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.94 +0.13 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.86 +0.15 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 +0.14 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.49 +0.13 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.31 +0.12 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.14 +0.11 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.99 +0.12 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 +0.11 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.71 +0.11 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.57 +0.09 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 +0.10 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.35 +0.09 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.25 +0.09 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.15 +0.08 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 +0.08 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 +0.07 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.92 +0.08 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 +0.07 50 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 +0.07 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 +0.07 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 +0.07 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 +0.07 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 +0.06 51 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 +0.06 51 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 +0.05 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 +0.04 51 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 +0.04 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.03 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.03 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.21 +0.13 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.14 +0.14 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.06 +0.13 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.99 +0.13 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.81 +0.13 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.64 +0.14 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.48 +0.13 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.32 +0.12 49 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.17 +0.11 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.03 +0.11 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.90 +0.12 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.78 +0.11 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.65 +0.07 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.56 +0.09 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.46 +0.08 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.36 +0.07 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.27 +0.07 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.19 +0.07 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.13 +0.08 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.04 +0.05 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.99 +0.07 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.93 +0.07 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.90 +0.10 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 +0.09 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 +0.08 51 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 +0.07 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 +0.07 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.49 +0.06 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 +0.06 50 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.38 +0.06 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
TOTAL CALL 212 12,886 -27
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.01 56 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 247 0
30JUL26 6.75 P 0.07 0.08 0.07 0.10 -0.03 55 8 43 +8
30JUL26 7.00 P 0.16 0.16 0.16 0.16 -0.04 54 6 618 +6
30JUL26 7.25 P 0.00 0.00 0.00 0.25 -0.06 55 0 205 0
30JUL26 7.50 P 0.35 0.35 0.35 0.37 -0.06 56 10 107 0
30JUL26 7.75 P 0.47 0.47 0.47 0.51 -0.09 56 15 55 +15
30JUL26 8.00 P 0.00 0.00 0.00 0.67 -0.11 56 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.87 -0.10 58 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.08 -0.13 61 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.30 -0.14 63 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.54 -0.15 68 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 1.77 -0.13 70 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.97 -0.19 56 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.27 -0.13 82 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.49 -0.14 77 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.00 -0.12 91 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.49 -0.13 96 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 3.99 -0.13 105 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.46 -0.16 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.00 -0.12 126 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.47 -0.16 113 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 5.98 -0.14 128 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.53 -0.09 162 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.00 -0.12 155 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.48 -0.14 148 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.01 -0.11 172 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.50 -0.12 172 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.01 -0.11 184 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.50 -0.12 183 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.06 -0.01 56 0 10 0
28AUG26 6.00 P 0.07 0.07 0.07 0.09 -0.01 56 10 50 +10
28AUG26 6.25 P 0.00 0.00 0.00 0.13 -0.02 55 0 70 0
28AUG26 6.50 P 0.23 0.23 0.23 0.19 -0.02 55 30 119 +30
28AUG26 6.75 P 0.00 0.00 0.00 0.26 -0.02 55 0 580 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 -0.04 54 0 598 0
28AUG26 7.25 P 0.00 0.00 0.00 0.45 -0.05 55 0 125 0
28AUG26 7.50 P 0.53 0.53 0.53 0.58 -0.06 55 27 89 +27
28AUG26 7.75 P 0.64 0.64 0.64 0.73 -0.06 56 5 91 +5
28AUG26 8.00 P 0.00 0.00 0.00 0.89 -0.09 57 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.04 -0.09 55 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.24 -0.12 57 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.44 -0.13 58 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.66 -0.12 60 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.86 -0.15 59 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.09 -0.15 61 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.33 -0.14 64 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.56 -0.12 65 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.06 -0.09 73 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.54 -0.11 76 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.01 -0.11 76 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.48 -0.14 72 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.00 -0.12 84 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.47 -0.16 77 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.98 -0.14 87 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.53 -0.09 107 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.00 -0.12 103 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.48 -0.14 100 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.01 -0.11 115 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.02 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.03 53 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.03 54 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.04 53 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 -0.04 53 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 -0.05 54 0 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 -0.04 54 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.06 55 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 -0.09 55 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.10 55 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.10 56 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 -0.11 56 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 -0.12 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.12 58 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.12 59 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 -0.12 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 -0.12 61 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 -0.12 63 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.57 -0.12 65 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 -0.16 61 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 -0.16 62 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.00 -0.13 68 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.47 -0.16 64 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 -0.12 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.53 -0.09 86 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.00 -0.12 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.48 -0.14 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.01 -0.11 93 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.50 -0.12 93 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.01 -0.11 99 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.50 -0.12 99 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.99 -0.13 100 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.47 -0.15 94 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.97 -0.15 97 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.49 -0.13 107 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.97 -0.15 102 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.49 -0.13 112 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.46 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.47 -0.15 113 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.49 -0.13 125 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.48 -0.14 126 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.49 -0.13 133 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.47 -0.15 128 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.49 -0.13 140 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.47 -0.15 135 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.51 -0.11 153 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.49 -0.13 150 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.47 -0.15 144 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.49 -0.13 156 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.30 -0.03 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.39 -0.03 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.48 -0.03 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.58 -0.04 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.71 -0.03 53 0 0 0
29OCT26 7.50 P 0.76 0.76 0.76 0.84 -0.05 54 23 23 +23
29OCT26 7.75 P 0.00 0.00 0.00 0.99 -0.04 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.14 -0.07 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.29 -0.10 53 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.48 -0.09 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.67 -0.09 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.86 -0.11 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.04 -0.13 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.27 -0.11 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.49 -0.10 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.70 -0.11 58 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 0.00 52 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.01 52 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 -0.01 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 -0.03 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 -0.04 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 -0.04 51 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.04 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 -0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 -0.05 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.09 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 -0.07 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 -0.08 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 -0.08 53 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 -0.08 53 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 -0.09 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 -0.09 54 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 -0.09 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 -0.10 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 -0.10 55 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.68 -0.11 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.12 -0.13 56 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.58 -0.13 56 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.05 -0.13 57 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.53 -0.13 58 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.01 -0.14 58 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.53 -0.11 64 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.00 -0.13 62 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.48 -0.14 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.01 -0.11 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.50 -0.13 69 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.01 -0.12 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.50 -0.13 74 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.99 -0.14 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.47 -0.16 72 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.97 -0.16 73 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.49 -0.14 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.97 -0.16 77 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.49 -0.46 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.47 -0.16 82 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.47 -0.16 86 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.49 -0.14 94 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.48 -0.15 94 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.49 -0.14 99 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.48 -0.14 100 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 -0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 -0.02 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 -0.02 50 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.92 -0.03 50 0 0 0
30MAR27 7.25 P 1.05 1.05 1.05 1.04 -0.05 50 2 2 +2
30MAR27 7.50 P 0.00 0.00 0.00 1.18 -0.05 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 -0.05 50 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 -0.06 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 -0.07 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 -0.07 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 -0.08 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.18 -0.08 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 -0.08 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.56 -0.08 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 -0.08 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 -0.10 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 -0.09 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.80 -0.09 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.24 -0.10 54 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.67 -0.12 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.13 -0.12 54 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.59 -0.13 54 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.06 -0.13 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.53 -0.14 54 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.01 -0.14 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.50 -0.23 56 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.01 -0.12 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.50 -0.13 60 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.01 -0.13 63 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.50 -0.14 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.99 -0.14 64 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 -0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 0.00 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 -0.02 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 -0.03 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 -0.04 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 -0.03 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 -0.05 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 -0.04 49 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.37 -0.01 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.52 -0.01 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.69 0.00 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.86 0.00 52 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.04 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 -0.09 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.33 -0.07 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.51 -0.09 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.70 -0.09 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.90 -0.08 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.09 -0.06 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.50 -0.09 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.91 -0.09 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.33 -0.12 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.77 -0.12 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.21 -0.11 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.66 -0.14 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.12 -0.13 53 0 0 0
TOTAL PUT 136 8,172 +126
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$ 14.18
30JUL26 9.75 C 0.00 0.00 0.00 4.46 -0.14 76 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.22 -0.13 78 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.72 -0.13 68 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.23 -0.13 63 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.73 -0.13 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.26 -0.11 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.71 -0.16 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.25 -0.10 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.84 -0.10 30 0 1 0
30JUL26 14.00 C 0.59 0.59 0.59 0.52 -0.08 31 43 179 +36
30JUL26 14.50 C 0.00 0.00 0.00 0.28 -0.08 30 0 284 0
30JUL26 15.00 C 0.20 0.20 0.20 0.14 -0.05 31 28 415 +28
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 588 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.50 -0.12 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.26 -0.13 55 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.76 -0.12 48 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.27 -0.13 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.75 -0.16 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.31 -0.11 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.83 -0.10 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.43 -0.09 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.07 -0.09 31 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.78 -0.08 31 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.54 -0.07 31 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 306 0
28AUG26 15.50 C 0.00 0.00 0.00 0.24 -0.04 32 0 115 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.51 -0.21 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.26 -0.17 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.77 -0.19 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.30 -0.18 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.82 -0.17 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.39 -0.14 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.96 -0.09 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.59 -0.08 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.26 -0.07 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.06 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 -0.06 31 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 -0.06 31 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 -0.04 32 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 32 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 33 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 32 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.55 -0.17 38 0 0 0
29OCT26 10.00 C 4.30 4.30 4.30 4.32 -0.16 38 1 1 +1
29OCT26 10.50 C 0.00 0.00 0.00 3.83 -0.17 35 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.36 -0.13 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.92 -0.14 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.47 -0.12 31 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.07 -0.12 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.71 -0.09 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.39 -0.06 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.08 -0.09 29 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 0.86 -0.06 30 0 76 0
29OCT26 15.00 C 0.00 0.00 0.00 0.68 -0.05 30 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.54 -0.02 31 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.30 -0.02 31 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
29OCT26 18.00 C 0.13 0.13 0.13 0.12 -0.02 31 1 3 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.59 -0.17 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.35 -0.17 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.89 -0.11 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.44 -0.13 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.00 -0.12 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 -0.13 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.15 -0.16 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 -0.09 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 -0.08 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 -0.08 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 -0.07 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.04 31 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.68 -0.06 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 -0.05 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 -0.04 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.62 -0.16 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.39 -0.15 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.94 -0.15 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.52 -0.14 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.10 -0.15 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.70 -0.16 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.35 -0.17 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.97 -0.23 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.69 -0.17 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.43 -0.17 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 -0.21 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 -0.20 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.86 -0.18 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.17 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.61 -0.13 28 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 -0.13 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.12 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.10 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.10 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.09 28 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.08 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.72 -0.14 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.50 -0.14 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.08 -0.12 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.68 -0.12 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.31 -0.11 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.95 -0.12 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.66 -0.06 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.34 -0.08 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.08 -0.07 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.83 -0.07 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.61 -0.06 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.41 -0.05 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.24 -0.04 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.08 -0.05 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 -0.03 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 -0.02 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 -0.02 31 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.40 -0.01 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
TOTAL CALL 73 7,760 +66
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.06 0.00 32 0 262 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 321 0
30JUL26 14.00 P 0.33 0.33 0.33 0.31 +0.02 30 1 218 -1
30JUL26 14.50 P 0.00 0.00 0.00 0.58 +0.05 30 0 427 0
30JUL26 15.00 P 0.00 0.00 0.00 0.94 +0.08 31 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.36 +0.07 30 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 1.83 +0.09 31 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.82 +0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.32 +0.10 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.82 +0.10 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.32 +0.10 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.82 +0.10 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 38 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 32 0 36 0
28AUG26 12.00 P 0.07 0.07 0.07 0.05 0.00 32 38 65 -15
28AUG26 12.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 180 0
28AUG26 13.50 P 0.33 0.35 0.33 0.34 +0.02 31 5 43 +5
28AUG26 14.00 P 0.52 0.52 0.52 0.55 +0.05 31 1 255 0
28AUG26 14.50 P 0.00 0.00 0.00 0.81 +0.05 31 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 1.17 +0.08 33 0 291 0
28AUG26 15.50 P 0.00 0.00 0.00 1.51 +0.07 32 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.92 +0.08 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.37 +0.15 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.84 +0.09 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.32 +0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.84 +0.12 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.32 +0.10 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.82 +0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 111 0
29SEP26 12.50 P 0.21 0.21 0.21 0.21 +0.02 32 1 102 +1
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.01 31 0 152 0
29SEP26 13.50 P 0.48 0.48 0.48 0.50 +0.04 31 5 183 +5
29SEP26 14.00 P 0.00 0.00 0.00 0.70 +0.03 31 0 146 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 +0.06 31 0 260 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 +0.07 31 0 418 0
29SEP26 15.50 P 0.00 0.00 0.00 1.64 +0.03 31 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.02 +0.07 31 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.46 +0.16 32 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.89 +0.11 31 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.35 +0.09 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 +0.11 33 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.33 +0.11 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 +0.11 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.34 +0.12 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.83 +0.11 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.83 +0.11 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.83 +0.11 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.84 +0.12 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.83 +0.11 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.84 +0.12 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.83 +0.11 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.83 +0.11 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.83 +0.11 74 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 11.00 P 0.08 0.08 0.08 0.06 0.00 31 3 3 +3
29OCT26 11.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.18 0.00 31 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29OCT26 13.00 P 0.45 0.45 0.45 0.43 +0.02 31 119 134 +104
29OCT26 13.50 P 0.00 0.00 0.00 0.61 +0.04 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.83 +0.02 31 0 340 0
29OCT26 14.50 P 0.00 0.00 0.00 1.12 +0.03 32 0 72 0
29OCT26 15.00 P 0.00 0.00 0.00 1.43 +0.04 32 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.73 +0.05 31 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 2.13 +0.08 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.54 +0.13 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.97 +0.15 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.41 +0.14 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.87 +0.08 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.33 +0.07 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.83 +0.11 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.37 +0.15 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 10.50 P 0.11 0.11 0.11 0.10 +0.01 31 2 103 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.01 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.02 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.64 +0.01 29 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.03 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.12 +0.03 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 +0.01 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 +0.06 29 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 +0.09 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.41 +0.11 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 +0.13 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 +0.15 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.64 +0.15 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 +0.15 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.52 +0.15 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.98 +0.15 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.44 +0.07 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.91 +0.07 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.88 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.85 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.85 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.83 +0.09 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.86 +0.14 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 -0.04 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 -0.03 28 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.03 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.02 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 -0.04 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 -0.01 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 -0.04 28 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 -0.03 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 +0.06 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 +0.10 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.33 +0.10 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.76 +0.14 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.18 +0.15 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.62 +0.16 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.05 +0.14 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.50 +0.08 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.98 +0.09 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.92 +0.09 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.21 +0.01 30 0 2 0
29JUN27 10.50 P 0.26 0.26 0.26 0.30 +0.02 31 50 100 +50
29JUN27 11.00 P 0.00 0.00 0.00 0.40 +0.02 30 0 100 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 +0.02 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.86 +0.06 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.05 +0.05 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.28 +0.06 30 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.52 +0.05 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.80 +0.07 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.10 +0.07 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.43 +0.08 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.78 +0.09 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 +0.15 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.54 +0.10 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 +0.06 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.31 +0.14 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.78 +0.13 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.21 +0.13 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.62 +0.10 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.07 +0.10 29 0 0 0
TOTAL PUT 225 9,610 +154
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 1.15 -0.03 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 -0.02 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 0.00 51 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.51 0.00 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.36 +0.01 45 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.29 -0.01 44 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.22 -0.02 41 0 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 1,221 0
30JUL26 5.25 C 0.11 0.12 0.11 0.09 -0.02 42 2 99 +2
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 98 0
30JUL26 5.75 C 0.03 0.03 0.03 0.02 -0.01 44 15 140 +15
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.17 -0.02 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.07 -0.03 33 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.98 -0.02 37 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.89 -0.01 37 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.74 0.00 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 0.00 40 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 -0.01 41 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 79 0
28AUG26 5.75 C 0.00 0.00 0.00 0.07 -0.01 40 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 44 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 59 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 0.00 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 0.00 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 -0.01 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 0.00 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 0.00 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 +0.02 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 -0.02 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29SEP26 5.00 C 0.36 0.36 0.33 0.34 -0.02 37 6 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.01 38 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 534 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.01 38 0 227 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 0.00 40 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 40 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 41 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 41 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 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 51 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 58 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 0.00 36 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.12 -0.01 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.95 -0.01 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.89 0.00 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.80 -0.01 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.76 +0.02 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.69 +0.02 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 -0.02 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 -0.02 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 -0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 0.00 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 -0.01 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.85 -0.02 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.01 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 0.00 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.01 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.01 37 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 0.00 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 0.00 36 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 0.00 36 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 0.00 36 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.30 -0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.22 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.13 -0.02 35 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.02 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 -0.01 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 -0.01 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.01 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.60 -0.01 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 0.00 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 0.00 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 +0.01 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 0.00 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 +0.01 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 0.00 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 0.00 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 10 0
30MAR27 8.75 C 0.07 0.07 0.07 0.02 +0.01 34 3 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.37 0.00 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.22 -0.01 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.15 -0.02 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.02 -0.01 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 0.00 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.91 0.00 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.85 0.00 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.80 0.00 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.75 -0.01 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.70 -0.01 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 0.00 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.01 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 -0.01 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 -0.01 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.01 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.01 34 0 3 0
29JUN27 7.50 C 0.14 0.14 0.14 0.11 -0.01 34 3 3 +3
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
TOTAL CALL 29 6,000 +20
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 39 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 -0.02 41 0 100 0
30JUL26 4.70 P 0.07 0.07 0.07 0.09 -0.01 42 2 70 -2
30JUL26 4.80 P 0.09 0.09 0.09 0.12 -0.02 41 4 273 +4
30JUL26 4.90 P 0.00 0.00 0.00 0.17 -0.01 42 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.37 -0.04 39 0 174 0
30JUL26 5.50 P 0.00 0.00 0.00 0.58 -0.03 41 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.81 0.00 42 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.05 -0.02 0 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.32 +0.02 66 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.55 0.00 0 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.82 +0.02 83 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.02 97 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.82 +0.02 110 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.07 +0.02 116 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 -0.01 38 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 -0.01 39 0 47 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 -0.01 39 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 -0.01 40 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 -0.01 40 0 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.26 -0.01 40 0 40 0
28AUG26 5.00 P 0.00 0.00 0.00 0.31 -0.01 40 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.47 -0.01 41 0 120 0
28AUG26 5.50 P 0.00 0.00 0.00 0.67 0.00 44 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.88 +0.01 46 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.08 -0.01 42 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.32 0.00 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.56 0.00 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 +0.02 56 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.07 +0.02 61 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.32 +0.02 65 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.56 +0.01 64 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.82 +0.02 74 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.07 +0.02 78 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 37 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 0.00 39 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 0.00 38 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 0.00 38 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 0.00 38 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 0.00 38 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 0.00 39 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.02 37 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 -0.03 38 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 -0.03 38 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 +0.01 43 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.02 45 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 0.00 41 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 0.00 45 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.02 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.02 53 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 0.00 53 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.02 60 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 +0.02 64 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 +0.02 67 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 +0.02 70 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 +0.02 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.06 +0.01 71 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.32 +0.02 78 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.56 +0.01 76 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.81 +0.01 79 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 0.00 37 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.36 -0.01 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.42 0.00 37 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.74 -0.02 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.93 -0.02 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.15 -0.01 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.38 0.00 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.61 +0.01 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.84 +0.01 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.08 +0.02 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.32 +0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 0.00 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 0.00 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.01 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 -0.01 34 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 0.00 36 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 +0.01 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 0.00 37 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 +0.01 38 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.01 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.01 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.61 +0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.09 +0.01 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.33 +0.01 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.57 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 +0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 0.00 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.32 +0.01 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.56 0.00 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.81 0.00 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 0.00 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 +0.01 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 0.00 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 0.00 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.01 33 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.01 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.01 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 0.00 33 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.73 -0.01 33 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.91 0.00 34 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.09 0.00 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 0.00 34 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 0.00 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.94 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 +0.01 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.01 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 +0.01 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 0.00 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 0.00 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.33 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.58 +0.01 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 +0.01 37 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 -0.01 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 0.00 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.29 -0.01 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.33 0.00 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.37 0.00 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.41 0.00 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.46 0.00 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 -0.01 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.02 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.81 0.00 34 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.97 +0.01 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.15 +0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.34 0.00 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.54 0.00 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.75 0.00 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.96 0.00 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.18 0.00 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.41 +0.01 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.64 +0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.87 0.00 35 0 0 0
TOTAL PUT 6 6,549 +2
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$ 150.70
10JUL26 127.50 C 0.00 0.00 0.00 23.20 -0.31 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 20.70 -0.31 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 18.20 -0.31 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 15.70 -0.31 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 13.20 -0.31 0 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 10.70 -0.31 0 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 8.20 -0.32 0 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 5.70 -0.38 0 0 0 -89
10JUL26 147.50 C 1.08 3.19 1.08 3.20 -0.62 0 80 0 -105
10JUL26 150.00 C 0.39 1.26 0.15 0.70 -1.23 0 858 286 -224
10JUL26 152.50 C 0.16 0.30 0.05 0.00 -0.80 0 497 981 +204
10JUL26 155.00 C 0.05 0.09 0.05 0.00 -0.25 0 42 427 -32
10JUL26 157.50 C 0.05 0.05 0.05 0.00 -0.06 0 2 217 -2
10JUL26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 629 0
10JUL26 162.50 C 0.03 0.03 0.03 0.00 -0.01 0 3 650 0
10JUL26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
10JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 232 0
10JUL26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
10JUL26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
10JUL26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
10JUL26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
10JUL26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 23.28 -0.33 43 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 20.78 -0.85 38 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 18.31 -0.34 41 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 15.85 -0.38 40 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 13.45 -0.42 40 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 11.14 -0.12 40 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 8.70 -0.51 34 4 4 +4
17JUL26 145.00 C 0.00 0.00 0.00 6.77 -0.57 37 4 230 0
17JUL26 147.50 C 3.50 5.04 3.50 5.09 -0.59 38 264 525 +169
17JUL26 150.00 C 2.69 4.00 2.39 3.67 -0.59 39 494 1,722 +211
17JUL26 152.50 C 1.59 2.95 1.59 2.54 -0.56 39 168 1,401 +54
17JUL26 155.00 C 1.32 2.00 1.20 1.68 -0.50 39 842 1,847 +605
17JUL26 157.50 C 1.10 1.31 1.10 1.06 -0.42 40 117 1,385 +87
17JUL26 160.00 C 0.62 0.92 0.62 0.68 -0.31 41 380 875 +7
17JUL26 162.50 C 0.40 0.48 0.40 0.39 -0.26 41 20 597 -10
17JUL26 165.00 C 0.38 0.50 0.38 0.21 -0.18 40 61 112 +1
17JUL26 167.50 C 0.00 0.00 0.00 0.11 -0.12 40 0 420 0
17JUL26 170.00 C 0.16 0.16 0.16 0.06 -0.07 41 7 804 0
17JUL26 172.50 C 0.00 0.00 0.00 0.03 -0.05 41 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
17JUL26 177.50 C 0.06 0.06 0.06 0.01 -0.01 43 15 15 +15
30JUL26 120.00 C 0.00 0.00 0.00 30.93 -0.32 40 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 28.46 -0.33 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 26.02 -0.33 40 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 23.60 -0.01 40 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.24 -0.39 40 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 18.93 -0.37 40 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 16.21 -0.37 31 0 265 0
30JUL26 137.50 C 0.00 0.00 0.00 14.15 -0.39 34 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 12.22 -0.39 36 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 10.42 -0.40 37 0 120 0
30JUL26 145.00 C 6.79 6.79 6.79 8.77 -0.40 38 30 1,354 +30
30JUL26 147.50 C 6.25 7.05 6.25 7.29 -0.39 38 279 1,477 +245
30JUL26 150.00 C 4.88 6.09 4.88 5.97 -0.39 39 814 4,505 +519
30JUL26 152.50 C 4.34 4.34 4.24 4.83 -0.36 39 500 6,472 +463
30JUL26 155.00 C 2.81 4.10 2.81 3.85 -0.34 39 264 8,719 +229
30JUL26 157.50 C 2.36 3.20 2.22 3.02 -0.31 39 656 5,765 +74
30JUL26 160.00 C 2.00 2.58 1.75 2.34 -0.28 39 198 13,708 +55
30JUL26 162.50 C 1.66 2.10 1.66 1.88 -0.15 40 260 43,280 +40
30JUL26 165.00 C 1.35 1.47 1.35 1.43 -0.19 40 241 33,280 +16
30JUL26 167.50 C 1.22 1.22 1.22 1.06 -0.19 40 1 1,914 +1
30JUL26 170.00 C 0.80 1.07 0.80 0.78 -0.16 40 317 4,652 -84
30JUL26 172.50 C 0.70 0.70 0.70 0.56 -0.13 40 1 2,781 0
30JUL26 175.00 C 0.40 0.40 0.40 0.40 -0.10 40 100 5,395 0
30JUL26 177.50 C 0.00 0.00 0.00 0.28 -0.08 40 0 2,154 0
30JUL26 180.00 C 0.55 0.55 0.50 0.20 -0.06 40 370 6,638 +340
30JUL26 182.50 C 0.00 0.00 0.00 0.14 -0.04 40 0 1,834 0
30JUL26 185.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 1,675 0
30JUL26 187.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 1,933 0
30JUL26 190.00 C 0.00 0.00 0.00 0.04 -0.02 40 7 1,667 -7
30JUL26 192.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 1,052 0
30JUL26 195.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,093 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 425 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,574 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
30JUL26 210.00 C 0.10 0.10 0.10 0.01 0.00 48 4 1,061 -4
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 673 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 334 0
30JUL26 225.00 C 0.05 0.05 0.05 0.01 0.00 57 6 175 -6
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 25.10 -0.28 41 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 23.18 -0.28 43 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 21.34 -0.27 43 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 19.58 -0.26 44 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 17.91 -0.25 45 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 16.32 -0.25 45 0 16 0
28AUG26 142.50 C 15.00 15.00 15.00 14.83 -0.24 46 2 331 +2
28AUG26 145.00 C 11.70 11.70 11.50 13.43 -0.23 46 12 155 +12
28AUG26 147.50 C 10.90 12.15 10.90 12.12 -0.23 46 509 663 +477
28AUG26 150.00 C 10.23 10.88 10.14 10.91 -0.21 46 383 2,147 +244
28AUG26 152.50 C 9.58 9.72 9.15 9.78 -0.21 46 553 3,961 +361
28AUG26 155.00 C 7.41 8.28 7.37 8.75 -0.19 47 74 3,509 0
28AUG26 157.50 C 6.74 7.14 6.50 7.80 -0.18 47 27 2,382 +17
28AUG26 160.00 C 6.01 7.01 6.01 6.93 -0.17 47 228 2,557 +183
28AUG26 162.50 C 5.35 6.25 5.15 6.14 -0.16 47 70 2,575 -22
28AUG26 165.00 C 4.80 5.50 4.77 5.42 -0.15 47 94 1,572 +50
28AUG26 167.50 C 4.24 4.95 4.20 4.78 -0.15 47 31 1,484 +30
28AUG26 170.00 C 4.05 4.50 4.05 4.24 -0.15 47 29 5,683 +15
28AUG26 172.50 C 3.80 3.80 3.80 3.74 -0.26 48 1 933 +1
28AUG26 175.00 C 3.52 3.52 3.52 3.34 -0.18 48 31 670 +1
28AUG26 177.50 C 0.00 0.00 0.00 2.97 -0.10 48 0 1,223 0
28AUG26 180.00 C 2.80 2.80 2.58 2.58 -0.10 48 28 928 +19
28AUG26 182.50 C 2.57 2.57 2.57 2.24 -0.08 48 3 648 +3
28AUG26 185.00 C 2.01 2.01 2.01 1.94 -0.07 48 6 762 +6
28AUG26 187.50 C 0.00 0.00 0.00 1.67 -0.02 48 0 286 0
28AUG26 190.00 C 1.80 1.80 1.80 1.44 -0.06 48 10 1,509 0
28AUG26 192.50 C 0.00 0.00 0.00 1.24 -0.05 48 0 467 0
28AUG26 195.00 C 0.00 0.00 0.00 1.06 -0.05 48 0 368 0
28AUG26 197.50 C 1.28 1.28 1.28 0.91 -0.04 48 15 320 0
28AUG26 200.00 C 1.14 1.14 1.14 0.77 -0.04 48 15 1,433 +15
28AUG26 205.00 C 0.99 0.99 0.99 0.56 -0.03 48 15 186 +15
28AUG26 210.00 C 0.82 0.82 0.80 0.40 -0.03 48 120 578 +120
29SEP26 100.00 C 0.00 0.00 0.00 51.66 -0.31 46 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 49.28 -0.31 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 45.77 -1.47 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 43.34 -0.24 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.16 -0.20 0 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 38.92 -0.32 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 36.75 -0.30 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 34.66 -0.31 36 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 32.64 -0.30 38 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 30.80 -0.17 41 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.75 -0.31 41 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.91 -1.15 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.91 -0.31 46 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 24.15 -0.31 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.79 -0.98 43 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 20.23 -0.30 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 18.75 -0.29 44 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 17.34 -0.28 44 0 155 0
29SEP26 145.00 C 13.87 13.87 13.87 16.01 -0.27 44 15 160 +15
29SEP26 147.50 C 13.14 13.14 13.14 14.75 -0.27 45 15 702 +15
29SEP26 150.00 C 12.18 12.88 12.18 13.56 -0.26 45 105 1,339 +105
29SEP26 152.50 C 11.50 11.71 11.43 12.45 -0.25 45 36 2,946 +21
29SEP26 155.00 C 11.22 11.22 11.22 11.41 -0.24 45 15 2,206 +15
29SEP26 157.50 C 9.94 9.94 9.78 10.44 -0.23 45 30 2,194 -30
29SEP26 160.00 C 9.00 9.12 8.26 9.53 -0.23 45 62 3,131 +2
29SEP26 162.50 C 7.66 8.32 7.66 8.69 -0.22 45 45 1,080 0
29SEP26 165.00 C 0.00 0.00 0.00 7.91 -0.21 45 0 369 0
29SEP26 167.50 C 6.39 7.00 6.39 7.19 -0.20 45 75 591 0
29SEP26 170.00 C 5.88 5.88 5.88 6.53 -0.18 45 3 2,928 +3
29SEP26 172.50 C 0.00 0.00 0.00 5.91 -0.18 45 0 751 0
29SEP26 175.00 C 4.68 5.26 4.68 5.35 -0.17 46 2 4,684 +1
29SEP26 177.50 C 0.00 0.00 0.00 4.89 -0.14 46 0 1,594 0
29SEP26 180.00 C 4.29 4.29 4.29 4.48 -0.23 46 6 1,128 -1
29SEP26 182.50 C 0.00 0.00 0.00 4.16 -0.11 47 0 860 0
29SEP26 185.00 C 3.69 3.69 3.69 3.76 +0.09 47 4 948 -4
29SEP26 187.50 C 0.00 0.00 0.00 3.38 -0.13 47 0 435 0
29SEP26 190.00 C 2.80 2.80 2.80 3.03 -0.12 47 5 1,335 +5
29SEP26 192.50 C 0.00 0.00 0.00 2.72 -0.11 47 0 161 0
29SEP26 195.00 C 2.55 2.55 2.55 2.44 -0.10 47 3 582 +3
29SEP26 197.50 C 0.00 0.00 0.00 2.18 -0.10 47 0 168 0
29SEP26 200.00 C 2.00 2.46 2.00 1.95 -0.09 47 19 1,324 0
29SEP26 205.00 C 0.00 0.00 0.00 1.55 -0.08 47 0 174 0
29SEP26 210.00 C 0.00 0.00 0.00 1.23 -0.07 47 0 735 0
29SEP26 215.00 C 0.00 0.00 0.00 0.97 -0.06 46 0 239 0
29SEP26 220.00 C 1.18 1.18 1.18 0.77 -0.04 47 2 535 -2
29SEP26 225.00 C 0.00 0.00 0.00 0.59 -0.05 46 0 195 0
29SEP26 230.00 C 0.00 0.00 0.00 0.46 -0.03 46 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.36 -0.02 46 0 133 0
29SEP26 240.00 C 0.74 0.74 0.74 0.28 -0.02 46 4 933 -4
29SEP26 245.00 C 0.00 0.00 0.00 0.22 -0.01 46 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 353 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 698 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 0.00 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 0.00 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 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 58 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 61 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 64 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 68 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 28.54 -0.28 42 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 26.86 -0.27 42 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 26.02 -0.27 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.42 -0.27 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 22.20 -0.25 43 0 0 0
29OCT26 140.00 C 18.91 18.91 18.91 20.78 -0.24 44 15 30 +15
29OCT26 142.50 C 0.00 0.00 0.00 19.42 -0.24 44 0 60 0
29OCT26 145.00 C 17.67 17.67 17.67 18.13 -0.23 44 15 45 0
29OCT26 147.50 C 15.22 15.48 15.22 16.91 -0.22 44 30 51 +15
29OCT26 150.00 C 14.35 15.54 14.30 15.74 -0.22 44 91 281 +19
29OCT26 152.50 C 13.41 14.58 13.29 14.64 -0.22 44 150 380 +45
29OCT26 155.00 C 12.52 12.96 12.52 13.60 -0.21 44 60 511 +45
29OCT26 157.50 C 11.53 11.58 11.34 12.62 -0.20 45 60 458 +60
29OCT26 160.00 C 10.75 10.75 10.42 11.70 -0.19 45 33 325 +30
29OCT26 162.50 C 9.79 9.79 9.79 10.84 -0.18 45 15 266 +15
29OCT26 165.00 C 9.09 9.25 9.09 10.02 -0.18 45 30 384 +30
29OCT26 167.50 C 0.00 0.00 0.00 9.26 -0.17 45 0 194 0
29OCT26 170.00 C 0.00 0.00 0.00 8.55 -0.16 45 0 241 0
29OCT26 172.50 C 0.00 0.00 0.00 7.89 -0.15 45 0 90 0
29OCT26 175.00 C 0.00 0.00 0.00 7.27 -0.14 45 0 94 0
29OCT26 177.50 C 0.00 0.00 0.00 6.73 -0.23 45 0 43 0
29OCT26 180.00 C 6.20 6.20 6.20 6.25 -0.15 45 1 227 +1
30DEC26 100.00 C 0.00 0.00 0.00 52.60 -0.29 35 0 156 0
30DEC26 102.50 C 0.00 0.00 0.00 50.45 -0.31 37 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 48.34 -0.31 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 46.26 -0.37 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.24 -0.23 40 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 42.26 -0.48 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.38 -0.31 41 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 38.58 -0.24 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.83 -0.23 42 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.13 -0.22 42 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 33.48 -0.22 43 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 31.88 -0.22 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 30.34 -0.21 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 28.85 -0.20 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 27.42 -0.19 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.04 -0.19 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.71 -0.18 44 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 23.43 -0.18 44 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 22.21 -0.17 45 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 21.04 -0.16 45 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 19.92 -0.15 45 0 1,153 0
30DEC26 152.50 C 18.69 18.69 18.58 18.84 -0.15 45 17 1,237 0
30DEC26 155.00 C 0.00 0.00 0.00 17.82 -0.14 45 0 962 0
30DEC26 157.50 C 0.00 0.00 0.00 16.84 -0.14 45 0 495 0
30DEC26 160.00 C 15.54 15.54 15.54 15.91 -0.13 45 3 1,851 +3
30DEC26 162.50 C 0.00 0.00 0.00 15.02 -0.12 45 0 570 0
30DEC26 165.00 C 0.00 0.00 0.00 14.17 -0.12 45 0 1,045 0
30DEC26 167.50 C 0.00 0.00 0.00 13.37 -0.11 45 0 874 0
30DEC26 170.00 C 12.20 12.20 12.20 12.60 -0.11 45 1 1,890 +1
30DEC26 172.50 C 0.00 0.00 0.00 11.88 -0.10 45 0 797 0
30DEC26 175.00 C 0.00 0.00 0.00 11.19 -0.10 45 0 1,135 0
30DEC26 177.50 C 0.00 0.00 0.00 10.53 -0.10 45 0 870 0
30DEC26 180.00 C 9.80 9.80 9.80 9.92 -0.09 46 1 2,352 +1
30DEC26 182.50 C 0.00 0.00 0.00 9.34 -0.08 46 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 8.78 -0.09 46 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 8.33 -0.07 46 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 7.87 -0.09 46 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 7.43 -0.12 46 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 7.10 -0.06 46 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 6.74 -0.05 47 0 224 0
30DEC26 200.00 C 6.08 6.08 6.08 6.41 -0.06 47 1 1,070 +1
30DEC26 205.00 C 0.00 0.00 0.00 5.65 -0.05 47 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 4.97 -0.05 47 0 336 0
30DEC26 215.00 C 0.00 0.00 0.00 4.37 -0.04 47 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 3.84 -0.04 47 0 3,032 0
30DEC26 225.00 C 0.00 0.00 0.00 3.37 -0.03 47 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 2.96 -0.03 47 0 289 0
30DEC26 235.00 C 0.00 0.00 0.00 2.59 +0.05 47 0 459 0
30DEC26 240.00 C 2.78 2.78 2.78 2.20 -0.03 46 1 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 1.93 -0.02 46 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 1.69 -0.02 46 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 1.48 -0.02 46 0 344 0
30DEC26 260.00 C 0.00 0.00 0.00 1.30 -0.01 46 0 716 0
30DEC26 265.00 C 0.00 0.00 0.00 1.13 -0.02 46 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.99 -0.01 46 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 0.87 -0.01 46 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 0.76 -0.01 46 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.66 -0.01 46 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.60 0.00 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.52 -0.01 46 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.46 0.00 47 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.34 0.00 46 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.26 0.00 46 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.20 0.00 46 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.15 0.00 46 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.12 0.00 46 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 40.70 -0.22 44 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 39.16 -0.21 44 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 37.65 -0.21 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.20 -0.20 44 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 34.78 -0.20 45 0 175 0
30MAR27 132.50 C 0.00 0.00 0.00 33.42 -0.18 45 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 32.09 -0.18 45 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 30.81 -0.18 45 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 29.57 -0.17 45 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 28.37 -0.17 45 0 155 0
30MAR27 145.00 C 0.00 0.00 0.00 27.22 -0.16 45 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 26.10 -0.16 45 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 25.02 -0.15 46 0 1,856 0
30MAR27 152.50 C 0.00 0.00 0.00 23.98 -0.15 46 0 279 0
30MAR27 155.00 C 0.00 0.00 0.00 22.98 -0.15 46 0 247 0
30MAR27 157.50 C 0.00 0.00 0.00 22.02 -0.14 46 0 1,096 0
30MAR27 160.00 C 0.00 0.00 0.00 21.09 -0.14 46 0 1,416 0
30MAR27 162.50 C 0.00 0.00 0.00 20.20 -0.13 46 0 344 0
30MAR27 165.00 C 18.34 18.34 18.34 19.34 -0.13 46 1 331 0
30MAR27 167.50 C 0.00 0.00 0.00 18.52 -0.12 46 0 322 0
30MAR27 170.00 C 17.84 17.84 17.84 17.73 -0.11 46 1 349 +1
30MAR27 172.50 C 16.72 16.72 16.72 16.97 -0.11 46 1 327 0
30MAR27 175.00 C 0.00 0.00 0.00 16.23 -0.11 46 0 579 0
30MAR27 177.50 C 0.00 0.00 0.00 15.53 -0.10 46 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 14.86 -0.10 46 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 14.26 -0.18 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 13.59 -0.46 46 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 13.14 -0.37 47 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 12.62 +0.07 47 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 11.88 -0.11 46 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 11.65 -0.33 47 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 11.20 -0.33 47 0 35 0
30MAR27 200.00 C 10.40 10.70 10.40 10.71 -0.39 47 3 388 -1
30MAR27 205.00 C 0.00 0.00 0.00 9.91 -0.23 47 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 9.19 +0.20 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 8.39 +0.19 48 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 7.44 -0.05 47 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 6.99 +0.16 48 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 6.38 +0.14 48 0 855 0
30MAR27 235.00 C 7.47 7.47 7.47 5.82 +0.13 48 4 26 +4
30MAR27 240.00 C 0.00 0.00 0.00 5.31 +0.12 48 0 190 0
30MAR27 245.00 C 0.00 0.00 0.00 4.70 -0.04 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 4.29 -0.03 47 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 3.91 -0.03 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 3.57 -0.03 47 0 23 0
30MAR27 265.00 C 4.00 4.00 4.00 3.26 -0.02 47 1 220 -1
30MAR27 270.00 C 0.00 0.00 0.00 2.97 -0.02 47 0 1,027 0
30MAR27 275.00 C 0.00 0.00 0.00 2.71 -0.02 47 0 440 0
29JUN27 127.50 C 0.00 0.00 0.00 39.04 -0.39 46 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.70 -0.38 46 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 36.40 -0.34 46 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 35.13 -0.34 46 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 33.98 -0.27 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 32.81 -0.26 46 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 31.66 -0.21 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 30.52 -0.21 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 29.39 -0.28 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.43 -0.21 47 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 27.48 -0.18 47 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 26.53 -0.18 47 0 55 0
29JUN27 157.50 C 0.00 0.00 0.00 25.58 -0.22 47 0 0 0
29JUN27 160.00 C 24.00 24.00 24.00 24.63 -0.30 47 2 40 +2
29JUN27 162.50 C 0.00 0.00 0.00 24.09 +0.01 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 23.61 +0.34 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 22.24 -0.25 47 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 21.48 -0.26 47 0 4 0
29JUN27 172.50 C 0.00 0.00 0.00 20.69 -0.25 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 20.44 +0.15 48 0 33 0
29JUN27 177.50 C 0.00 0.00 0.00 19.89 +0.27 49 0 91 0
29JUN27 180.00 C 0.00 0.00 0.00 19.12 +0.30 48 0 171 0
29JUN27 182.50 C 0.00 0.00 0.00 17.98 -0.15 48 0 15 0
29JUN27 185.00 C 17.10 17.10 17.10 17.49 +0.14 48 6 49 +6
29JUN27 187.50 C 0.00 0.00 0.00 17.42 +0.67 49 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 16.38 +0.22 48 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 15.79 +0.19 48 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 15.37 +0.26 48 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 15.17 +0.53 49 0 77 0
29JUN27 200.00 C 14.30 14.30 14.30 14.48 -0.15 49 6 6 +6
29JUN27 205.00 C 0.00 0.00 0.00 13.61 -0.20 49 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 12.73 -0.11 49 0 494 0
TOTAL CALL 11,157 328,648 +4,797
10JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
10JUL26 132.50 P 0.04 0.04 0.04 0.00 -0.01 0 30 228 +30
10JUL26 135.00 P 0.05 0.05 0.05 0.00 -0.01 0 30 280 +30
10JUL26 137.50 P 0.05 0.05 0.01 0.00 -0.01 0 20 305 +15
10JUL26 140.00 P 0.06 0.06 0.01 0.00 -0.01 0 18 475 -18
10JUL26 142.50 P 0.16 0.16 0.08 0.00 -0.01 0 16 351 +16
10JUL26 145.00 P 0.11 0.44 0.02 0.00 -0.07 0 689 704 -166
10JUL26 147.50 P 1.00 1.30 0.03 0.00 -0.31 0 699 605 -404
10JUL26 150.00 P 1.50 2.60 0.20 0.00 -1.01 0 474 1,192 -188
10JUL26 152.50 P 3.19 3.50 1.66 1.80 -0.58 0 370 0 -1,916
10JUL26 155.00 P 6.30 6.30 4.47 4.30 -0.07 0 93 0 -819
10JUL26 157.50 P 8.10 8.40 7.50 6.80 +0.06 0 43 0 -235
10JUL26 160.00 P 11.12 11.12 11.12 9.30 +0.03 0 9 0 -52
10JUL26 162.50 P 12.40 12.40 12.40 11.80 -0.05 0 31 0 -31
10JUL26 165.00 P 0.00 0.00 0.00 14.30 -0.12 0 0 0 -40
10JUL26 167.50 P 0.00 0.00 0.00 16.80 -0.20 0 0 0 -70
10JUL26 170.00 P 0.00 0.00 0.00 19.30 -0.27 0 0 0 -30
10JUL26 172.50 P 0.00 0.00 0.00 21.80 -0.35 0 0 0 -50
10JUL26 175.00 P 0.00 0.00 0.00 24.30 -0.42 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 26.80 -0.50 0 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 29.30 -0.57 0 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17JUL26 130.00 P 0.23 0.23 0.17 0.01 -0.02 40 7 17 +7
17JUL26 132.50 P 0.26 0.30 0.26 0.03 -0.04 40 169 291 +169
17JUL26 135.00 P 0.46 0.46 0.32 0.08 -0.06 41 135 547 +120
17JUL26 137.50 P 0.68 0.68 0.43 0.18 -0.11 41 211 666 +151
17JUL26 140.00 P 1.01 1.01 0.64 0.37 -0.16 40 246 2,090 +32
17JUL26 142.50 P 1.53 1.62 1.03 0.70 -0.24 41 1,202 2,044 +1,137
17JUL26 145.00 P 2.29 2.29 1.44 1.24 -0.28 41 1,543 3,850 +1,410
17JUL26 147.50 P 3.00 3.50 2.01 2.02 -0.31 41 1,973 2,182 +1,272
17JUL26 150.00 P 4.80 5.11 3.11 3.10 -0.31 41 160 1,849 +127
17JUL26 152.50 P 6.20 6.20 4.78 4.46 -0.28 42 126 2,070 +85
17JUL26 155.00 P 6.67 7.38 6.20 6.14 -0.19 43 64 275 +31
17JUL26 157.50 P 9.00 9.00 8.70 8.05 -0.13 44 17 101 +7
17JUL26 160.00 P 0.00 0.00 0.00 10.19 -0.02 46 0 55 0
17JUL26 162.50 P 0.00 0.00 0.00 12.48 +0.07 49 0 9 0
17JUL26 165.00 P 0.00 0.00 0.00 14.45 +0.03 40 0 5 0
17JUL26 167.50 P 0.00 0.00 0.00 16.86 -0.14 40 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 19.90 +0.33 66 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 22.36 +0.21 71 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 24.88 +0.16 77 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 27.26 -0.04 78 0 0 0
30JUL26 120.00 P 0.19 0.19 0.14 0.04 -0.01 41 10 1,173 0
30JUL26 122.50 P 0.37 0.37 0.37 0.06 -0.02 40 1 655 +1
30JUL26 125.00 P 0.52 0.52 0.45 0.12 -0.02 40 11 2,979 -9
30JUL26 127.50 P 0.54 0.54 0.54 0.20 -0.04 40 5 1,185 +5
30JUL26 130.00 P 0.80 0.80 0.69 0.33 -0.05 40 13 723 +13
30JUL26 132.50 P 1.01 1.01 0.87 0.53 -0.07 40 41 1,571 +14
30JUL26 135.00 P 1.32 1.49 1.08 0.81 -0.08 40 273 1,448 +123
30JUL26 137.50 P 1.73 2.00 1.52 1.20 -0.09 40 172 2,832 +100
30JUL26 140.00 P 2.15 2.60 1.82 1.72 -0.10 40 160 16,999 -50
30JUL26 142.50 P 3.00 3.35 2.73 2.37 -0.11 41 151 1,870 +11
30JUL26 145.00 P 4.00 4.50 3.35 3.20 -0.10 41 257 4,391 +126
30JUL26 147.50 P 5.00 5.70 4.28 4.20 -0.11 41 11,933 22,808 +8,572
30JUL26 150.00 P 6.74 7.20 5.30 5.39 -0.09 41 354 48,728 +144
30JUL26 152.50 P 7.50 8.50 6.89 6.76 -0.06 41 43 32,909 +20
30JUL26 155.00 P 0.00 0.00 0.00 8.29 -0.04 42 0 40,654 0
30JUL26 157.50 P 10.47 10.47 10.47 9.99 0.00 42 1 7,653 -1
30JUL26 160.00 P 12.96 12.96 12.96 11.84 +0.04 43 2 5,089 -2
30JUL26 162.50 P 14.39 14.39 13.90 13.82 +0.05 43 46 3,985 +29
30JUL26 165.00 P 16.00 16.00 16.00 15.95 +0.10 45 10 2,065 0
30JUL26 167.50 P 0.00 0.00 0.00 18.17 +0.14 46 0 1,121 0
30JUL26 170.00 P 0.00 0.00 0.00 20.46 +0.18 48 2 3,133 -2
30JUL26 172.50 P 0.00 0.00 0.00 22.36 +0.21 43 0 1,877 0
30JUL26 175.00 P 0.00 0.00 0.00 24.88 -0.16 47 0 1,169 0
30JUL26 177.50 P 0.00 0.00 0.00 27.26 -0.21 48 0 1,169 0
30JUL26 180.00 P 0.00 0.00 0.00 29.36 -0.51 40 0 2,761 0
30JUL26 182.50 P 0.00 0.00 0.00 31.82 -0.31 40 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 34.30 -0.35 0 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 36.80 -0.80 0 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 39.30 -0.10 0 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 41.80 -0.69 0 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 44.30 -0.15 0 0 75 0
30JUL26 197.50 P 0.00 0.00 0.00 46.80 -0.10 0 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 49.30 +0.30 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 54.30 +0.16 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 59.30 +0.02 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 64.30 +0.30 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 69.30 +0.30 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 74.30 -0.17 0 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 79.30 +0.30 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 84.30 +0.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 89.30 +0.30 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 94.30 +0.30 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 99.30 -0.42 0 0 690 0
30JUL26 255.00 P 0.00 0.00 0.00 104.30 +0.26 0 0 76 0
30JUL26 260.00 P 0.00 0.00 0.00 109.30 -0.09 0 0 298 0
30JUL26 265.00 P 0.00 0.00 0.00 114.30 -0.12 0 0 876 0
30JUL26 270.00 P 0.00 0.00 0.00 119.30 -0.45 0 0 1,012 0
28AUG26 127.50 P 3.10 3.10 3.10 2.25 +0.03 48 12 1,101 +12
28AUG26 130.00 P 3.58 3.70 3.20 2.76 +0.02 48 73 490 +52
28AUG26 132.50 P 3.86 3.86 3.64 3.39 +0.03 48 22 234 +22
28AUG26 135.00 P 4.89 5.20 4.32 4.07 +0.03 49 72 1,044 +43
28AUG26 137.50 P 5.94 6.00 5.07 4.89 +0.05 49 66 887 +36
28AUG26 140.00 P 6.15 7.00 5.88 5.74 +0.04 49 312 7,329 -178
28AUG26 142.50 P 6.86 6.92 6.64 6.76 +0.06 49 129 1,327 -114
28AUG26 145.00 P 9.00 9.00 7.91 7.81 +0.06 49 232 1,390 +107
28AUG26 147.50 P 10.00 10.50 8.96 9.03 +0.09 49 327 1,179 +258
28AUG26 150.00 P 11.00 12.00 10.24 10.28 +0.08 49 443 3,929 +316
28AUG26 152.50 P 11.97 12.20 11.58 11.69 +0.12 49 187 2,556 +64
28AUG26 155.00 P 14.00 14.00 14.00 13.14 +0.11 50 2 2,963 +2
28AUG26 157.50 P 0.00 0.00 0.00 14.71 +0.13 50 0 2,844 0
28AUG26 160.00 P 0.00 0.00 0.00 16.37 +0.14 50 0 3,449 0
28AUG26 162.50 P 0.00 0.00 0.00 18.09 +0.17 50 0 2,044 0
28AUG26 165.00 P 21.29 21.29 20.87 19.93 +0.17 51 3 2,031 0
28AUG26 167.50 P 0.00 0.00 0.00 21.77 +0.16 51 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 23.78 +0.20 52 2 1,057 0
28AUG26 172.50 P 0.00 0.00 0.00 25.79 +0.20 52 0 845 0
28AUG26 175.00 P 29.20 29.20 29.20 27.88 +0.22 53 1 820 +1
28AUG26 177.50 P 0.00 0.00 0.00 30.03 +0.22 53 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 32.19 +0.22 54 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 34.46 +0.24 55 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 36.74 +0.24 56 0 251 0
28AUG26 187.50 P 0.00 0.00 0.00 39.06 +0.26 57 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 41.42 +0.26 58 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 43.80 +0.27 59 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 46.22 +0.28 61 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 48.66 +0.27 62 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 50.85 +0.02 62 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 55.85 +0.17 65 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 60.75 -0.02 68 0 120 0
29SEP26 100.00 P 0.85 0.94 0.85 0.31 0.00 46 148 1,806 +70
29SEP26 102.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.53 -0.03 46 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.72 +0.01 46 0 458 0
29SEP26 110.00 P 0.00 0.00 0.00 0.92 +0.02 47 0 916 0
29SEP26 112.50 P 0.00 0.00 0.00 1.18 -0.01 47 0 280 0
29SEP26 115.00 P 2.20 2.20 2.20 1.47 -0.01 47 5 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.83 -0.01 47 0 230 0
29SEP26 120.00 P 2.70 2.90 2.70 2.23 -0.01 47 33 372 +33
29SEP26 122.50 P 3.15 3.15 3.15 2.71 0.00 47 3 200 +3
29SEP26 125.00 P 0.00 0.00 0.00 3.23 -0.01 47 0 365 0
29SEP26 127.50 P 4.94 4.94 4.94 3.84 0.00 47 15 233 0
29SEP26 130.00 P 4.92 4.92 4.92 4.52 -0.01 47 2 528 +2
29SEP26 132.50 P 5.63 5.63 5.63 5.25 +0.01 47 15 488 0
29SEP26 135.00 P 7.36 7.36 6.42 6.11 0.00 47 23 1,320 +2
29SEP26 137.50 P 8.00 8.00 8.00 6.98 +0.01 47 5 2,777 0
29SEP26 140.00 P 9.10 9.31 8.30 8.00 +0.01 47 128 1,773 -9
29SEP26 142.50 P 10.60 10.60 10.49 9.07 +0.02 47 50 1,869 -14
29SEP26 145.00 P 11.85 11.85 10.45 10.20 +0.04 47 47 1,693 -15
29SEP26 147.50 P 12.42 12.42 11.96 11.46 +0.04 47 60 2,716 +29
29SEP26 150.00 P 13.45 13.60 12.70 12.73 +0.04 48 64 6,069 +14
29SEP26 152.50 P 15.00 16.00 15.00 14.15 +0.06 48 10 1,424 0
29SEP26 155.00 P 0.00 0.00 0.00 15.62 +0.06 48 0 2,646 0
29SEP26 157.50 P 0.00 0.00 0.00 17.10 +0.07 48 0 2,517 0
29SEP26 160.00 P 0.00 0.00 0.00 18.77 +0.09 48 0 6,958 0
29SEP26 162.50 P 0.00 0.00 0.00 20.44 +0.09 48 0 2,592 0
29SEP26 165.00 P 0.00 0.00 0.00 22.15 +0.12 49 0 580 0
29SEP26 167.50 P 0.00 0.00 0.00 24.00 +0.12 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 25.86 +0.12 49 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 27.76 +0.15 49 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 29.77 +0.15 50 0 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 31.80 +0.16 50 0 1,242 0
29SEP26 180.00 P 0.00 0.00 0.00 33.72 +0.04 50 0 6,184 0
29SEP26 182.50 P 0.00 0.00 0.00 36.00 +0.18 51 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 38.17 +0.18 52 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 40.34 +0.18 52 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 42.61 +0.21 53 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 44.89 +0.21 53 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 47.18 +0.21 54 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 49.52 +0.24 55 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 51.90 +0.24 56 0 1,238 0
29SEP26 205.00 P 56.70 56.70 56.70 56.67 +0.24 58 1 1,028 +1
29SEP26 210.00 P 0.00 0.00 0.00 61.57 +0.26 60 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 66.51 +0.29 63 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 71.53 +0.53 66 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 76.59 +0.79 69 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 81.19 +0.56 68 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 86.43 +0.46 73 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 91.29 +0.69 74 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 94.83 -0.67 63 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 100.25 -0.51 70 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 104.81 -0.67 67 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 109.73 -0.53 68 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 115.10 -0.41 75 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 119.70 -0.75 71 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.74 -0.30 73 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.79 -0.20 76 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 135.56 +0.61 87 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 139.87 -0.44 81 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 145.09 +0.17 85 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.84 -0.33 83 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 159.48 -0.41 80 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 170.42 +0.48 97 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.09 +0.19 96 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.00 +0.06 98 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 200.09 +0.09 102 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 210.08 -0.11 105 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 220.02 -0.23 107 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 230.09 -0.09 110 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.56 -0.37 103 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 249.59 -0.59 106 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 260.36 +0.48 121 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 270.57 +0.32 126 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 280.50 +0.58 127 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 290.08 +0.19 124 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 300.08 -0.15 126 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 5.27 +0.02 46 0 48 0
29OCT26 130.00 P 7.07 7.07 7.07 6.02 +0.04 46 4 81 +4
29OCT26 132.50 P 8.00 8.00 7.78 6.90 +0.04 46 16 77 +15
29OCT26 135.00 P 8.60 8.60 8.60 7.78 +0.04 47 2 159 +2
29OCT26 137.50 P 10.00 10.00 9.50 8.77 +0.06 47 2 174 +2
29OCT26 140.00 P 10.60 10.60 10.52 9.84 +0.06 47 8 439 +8
29OCT26 142.50 P 12.01 12.01 12.01 10.92 +0.06 47 15 262 +15
29OCT26 145.00 P 13.43 13.43 12.54 12.14 +0.08 47 32 409 +32
29OCT26 147.50 P 13.69 13.69 13.69 13.42 +0.08 47 17 363 +17
29OCT26 150.00 P 0.00 0.00 0.00 14.70 +0.08 47 0 404 0
29OCT26 152.50 P 0.00 0.00 0.00 16.13 +0.11 47 0 162 0
29OCT26 155.00 P 0.00 0.00 0.00 17.61 +0.11 47 0 106 0
29OCT26 157.50 P 0.00 0.00 0.00 19.09 +0.10 47 0 78 0
29OCT26 160.00 P 0.00 0.00 0.00 20.70 +0.13 48 0 202 0
29OCT26 162.50 P 0.00 0.00 0.00 22.37 +0.13 48 0 82 0
29OCT26 165.00 P 0.00 0.00 0.00 24.06 +0.13 48 0 169 0
29OCT26 167.50 P 0.00 0.00 0.00 25.79 +0.15 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 27.66 +0.16 48 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 29.52 +0.16 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 31.40 +0.16 49 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 33.39 +0.57 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 35.42 +0.19 49 0 0 0
30DEC26 100.00 P 2.72 2.76 2.72 1.72 +0.02 46 4 1,456 0
30DEC26 102.50 P 0.00 0.00 0.00 2.03 +0.04 46 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.43 +0.04 46 0 64 0
30DEC26 107.50 P 0.00 0.00 0.00 2.92 +0.04 47 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.38 +0.05 47 1 2,077 +1
30DEC26 112.50 P 0.00 0.00 0.00 3.93 +0.05 47 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.49 +0.06 47 0 105 0
30DEC26 117.50 P 0.00 0.00 0.00 5.11 +0.07 47 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 5.83 +0.07 47 0 485 0
30DEC26 122.50 P 0.00 0.00 0.00 6.55 +0.08 47 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 7.33 +0.10 47 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 8.22 +0.09 47 0 210 0
30DEC26 130.00 P 9.40 9.54 9.40 9.12 +0.09 47 3 4,661 +3
30DEC26 132.50 P 11.07 11.07 10.52 10.03 +0.10 47 7 393 +7
30DEC26 135.00 P 11.62 11.73 11.62 11.12 +0.11 47 5 552 +4
30DEC26 137.50 P 12.60 12.60 12.60 12.22 +0.12 47 1 357 +1
30DEC26 140.00 P 14.60 14.60 13.55 13.32 +0.12 47 15 3,466 +14
30DEC26 142.50 P 0.00 0.00 0.00 14.52 +0.14 47 0 964 0
30DEC26 145.00 P 16.98 16.98 16.30 15.82 +0.15 47 33 1,544 +3
30DEC26 147.50 P 17.67 17.68 17.40 17.12 +0.15 48 12 811 +11
30DEC26 150.00 P 19.80 20.15 19.00 18.42 +0.14 48 55 2,545 +35
30DEC26 152.50 P 21.03 21.03 21.03 19.88 +0.17 48 15 965 +15
30DEC26 155.00 P 22.56 22.56 22.56 21.38 +0.17 48 16 2,051 +15
30DEC26 157.50 P 24.17 24.17 24.17 22.89 +0.18 48 15 1,328 0
30DEC26 160.00 P 25.14 25.14 25.14 24.40 +0.17 48 15 1,334 0
30DEC26 162.50 P 0.00 0.00 0.00 26.05 +0.19 48 0 857 0
30DEC26 165.00 P 0.00 0.00 0.00 27.75 +0.20 48 0 867 0
30DEC26 167.50 P 0.00 0.00 0.00 29.45 +0.19 48 0 587 0
30DEC26 170.00 P 0.00 0.00 0.00 31.17 +0.20 48 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 32.96 +0.22 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 34.84 +0.22 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 36.72 +0.22 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 38.61 +0.22 49 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 40.52 +0.23 49 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 42.54 +0.24 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 44.59 +0.25 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 46.64 +0.25 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 48.70 +0.25 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 50.77 +0.25 50 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 52.95 +0.26 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 55.14 +0.26 51 0 1,552 0
30DEC26 205.00 P 0.00 0.00 0.00 59.53 +0.26 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 64.03 +0.28 53 0 230 0
30DEC26 215.00 P 0.00 0.00 0.00 68.64 +0.28 54 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 73.28 +0.28 55 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 78.03 +0.30 56 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.83 +0.29 57 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 87.67 +0.29 58 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 92.59 +0.30 60 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 97.55 +0.30 61 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 102.54 +0.31 63 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 107.57 +0.30 65 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 112.65 +0.31 67 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 117.69 +0.25 69 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 122.44 -0.13 69 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 127.19 -0.53 70 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 131.99 -0.52 70 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 136.76 -0.50 70 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 141.51 -0.47 71 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 146.64 -0.08 73 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.40 -0.14 73 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 160.98 -0.04 73 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 170.65 +0.11 73 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 180.13 -0.15 72 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.00 -0.01 73 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 200.09 +0.09 76 0 78 0
30MAR27 120.00 P 9.34 9.34 9.34 9.09 +0.10 48 6 3,503 0
30MAR27 122.50 P 0.00 0.00 0.00 10.01 +0.10 48 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 10.94 +0.10 48 0 51 0
30MAR27 127.50 P 0.00 0.00 0.00 11.87 +0.10 48 0 356 0
30MAR27 130.00 P 13.42 13.76 13.42 12.94 +0.12 48 12 558 +4
30MAR27 132.50 P 0.00 0.00 0.00 14.06 +0.12 48 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 15.18 +0.12 48 0 389 0
30MAR27 137.50 P 0.00 0.00 0.00 16.31 +0.12 48 0 300 0
30MAR27 140.00 P 0.00 0.00 0.00 17.53 +0.15 48 0 941 0
30MAR27 142.50 P 0.00 0.00 0.00 18.85 +0.15 48 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 19.94 -0.09 48 0 547 0
30MAR27 147.50 P 21.36 21.36 21.36 21.51 +0.15 48 1 1,534 0
30MAR27 150.00 P 24.03 24.03 24.03 22.85 +0.15 48 3 2,514 0
30MAR27 152.50 P 0.00 0.00 0.00 24.33 +0.17 49 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 25.86 +0.18 49 0 883 0
30MAR27 157.50 P 0.00 0.00 0.00 27.39 +0.18 49 0 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 28.93 +0.18 49 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 30.47 +0.18 49 0 367 0
30MAR27 165.00 P 0.00 0.00 0.00 32.14 +0.20 49 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 33.86 +0.20 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 35.59 +0.20 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 37.32 +0.20 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 39.06 +0.20 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 40.84 +0.23 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 42.74 +0.23 50 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 44.64 +0.22 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 46.55 +0.22 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 48.47 +0.23 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 50.39 +0.23 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 52.36 +0.25 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 54.42 +0.25 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 56.48 +0.24 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 58.56 +0.25 51 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 62.72 +0.25 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 66.99 +0.27 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 71.40 +0.27 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 75.83 +0.27 53 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 80.30 +0.28 53 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 84.91 +0.28 54 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 89.57 +0.29 55 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 94.24 +0.28 56 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.96 +0.29 56 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 103.79 +0.30 57 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 108.64 +0.30 58 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 113.51 +0.30 59 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 118.41 +0.30 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 123.39 +0.31 62 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 128.39 +0.31 63 0 43 0
29JUN27 127.50 P 16.14 16.14 16.14 16.23 +0.09 49 1 60 0
29JUN27 130.00 P 17.47 17.50 17.47 17.37 +0.09 49 57 142 +57
29JUN27 132.50 P 0.00 0.00 0.00 18.51 +0.09 49 0 174 0
29JUN27 135.00 P 20.10 20.20 20.10 19.67 +0.03 49 8 43 +8
29JUN27 137.50 P 0.00 0.00 0.00 21.08 +0.11 49 0 158 0
29JUN27 140.00 P 0.00 0.00 0.00 22.42 +0.17 49 0 514 0
29JUN27 142.50 P 0.00 0.00 0.00 23.76 +0.19 49 0 42 0
29JUN27 145.00 P 24.67 25.00 24.67 25.08 +0.41 50 3 78 +3
29JUN27 147.50 P 0.00 0.00 0.00 26.46 +0.12 50 0 96 0
29JUN27 150.00 P 28.98 29.00 27.81 27.96 +0.10 50 32 307 +32
29JUN27 152.50 P 0.00 0.00 0.00 29.52 +0.29 50 0 78 0
29JUN27 155.00 P 0.00 0.00 0.00 30.96 +0.21 50 0 117 0
29JUN27 157.50 P 0.00 0.00 0.00 32.52 +0.22 50 0 118 0
29JUN27 160.00 P 0.00 0.00 0.00 34.12 +0.25 50 0 502 0
29JUN27 162.50 P 0.00 0.00 0.00 35.70 +0.15 50 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 37.35 +0.09 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 39.03 +0.18 50 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 40.86 +0.30 50 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 42.58 +0.29 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 44.09 +0.21 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 46.03 +0.17 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 47.69 +0.22 50 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 49.46 +0.22 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 51.32 +0.22 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 53.52 +0.23 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 55.23 +0.24 51 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 57.16 +0.25 51 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 59.11 +0.25 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 61.08 +0.26 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 63.06 +0.25 51 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 67.28 +0.22 52 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 71.33 +0.37 52 0 525 0
TOTAL PUT 24,768 418,251 +10,759
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$ 13.34
30JUL26 8.50 C 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.60 +0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.35 +0.12 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.11 +0.13 66 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.86 +0.14 61 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.61 +0.12 56 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.84 +0.12 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.88 +0.03 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.42 +0.03 37 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.97 +0.07 33 0 120 0
30JUL26 13.00 C 0.00 0.00 0.00 0.62 +0.07 33 0 588 0
30JUL26 13.50 C 0.00 0.00 0.00 0.35 +0.03 33 0 1,685 0
30JUL26 14.00 C 0.21 0.21 0.20 0.20 +0.03 35 16 3,126 +10
30JUL26 14.50 C 0.10 0.10 0.10 0.11 +0.02 36 50 890 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 527 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 57 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 82 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 102 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.60 +0.09 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.62 +0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.37 +0.10 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.89 +0.10 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.41 +0.09 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.96 +0.11 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.54 +0.11 34 0 0 0
28AUG26 12.50 C 1.18 1.18 1.18 1.13 +0.06 31 19 487 0
28AUG26 13.00 C 0.74 0.88 0.74 0.82 +0.06 32 126 333 +104
28AUG26 13.50 C 0.00 0.00 0.00 0.57 +0.04 32 0 203 0
28AUG26 14.00 C 0.00 0.00 0.00 0.39 +0.04 33 0 480 0
28AUG26 14.50 C 0.28 0.28 0.28 0.25 +0.03 33 25 141 0
28AUG26 15.00 C 0.17 0.17 0.17 0.15 +0.01 33 20 675 0
28AUG26 15.50 C 0.12 0.12 0.12 0.09 0.00 33 60 805 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 33 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.60 +0.09 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.36 +0.08 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.62 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 +0.05 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.90 +0.11 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 +0.12 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 +0.13 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.61 +0.12 35 0 217 0
29SEP26 12.50 C 1.14 1.23 1.14 1.22 +0.07 33 60 1,040 +60
29SEP26 13.00 C 0.85 0.97 0.85 0.92 +0.06 33 120 882 +60
29SEP26 13.50 C 0.63 0.63 0.63 0.68 +0.05 33 30 1,616 +30
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.03 33 0 2,055 0
29SEP26 14.50 C 0.00 0.00 0.00 0.37 +0.03 34 0 1,280 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 804 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 1,437 0
29SEP26 16.00 C 0.13 0.13 0.13 0.14 +0.02 35 240 1,130 +240
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 36 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.36 +0.08 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.11 +0.09 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.63 +0.08 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.39 +0.06 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.92 +0.08 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.47 +0.12 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.05 +0.04 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.67 +0.08 34 0 30 0
29OCT26 12.50 C 1.37 1.37 1.37 1.32 +0.07 33 4 158 +4
29OCT26 13.00 C 0.00 0.00 0.00 1.04 +0.06 33 0 185 0
29OCT26 13.50 C 0.84 0.84 0.84 0.81 +0.04 33 185 555 +185
29OCT26 14.00 C 0.56 0.65 0.56 0.63 +0.03 33 425 940 +425
29OCT26 14.50 C 0.50 0.50 0.50 0.49 +0.03 34 200 1,150 +200
29OCT26 15.00 C 0.00 0.00 0.00 0.38 +0.04 34 0 355 0
29OCT26 15.50 C 0.00 0.00 0.00 0.30 +0.06 35 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 +0.05 35 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.17 +0.04 35 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.61 +0.04 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.37 +0.08 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 +0.08 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.89 +0.09 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 +0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 +0.07 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 +0.03 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.58 +0.04 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 +0.04 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.88 +0.03 35 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 +0.04 34 0 0 0
30DEC26 13.00 C 1.18 1.29 1.18 1.35 +0.08 35 35 863 +35
30DEC26 13.50 C 1.13 1.13 1.10 1.04 +0.02 33 90 880 +90
30DEC26 14.00 C 0.00 0.00 0.00 0.90 +0.05 34 0 337 0
30DEC26 14.50 C 0.00 0.00 0.00 0.73 +0.01 34 0 485 0
30DEC26 15.00 C 0.64 0.64 0.64 0.61 +0.02 34 20 1,054 0
30DEC26 15.50 C 0.52 0.52 0.52 0.51 +0.03 35 30 687 +30
30DEC26 16.00 C 0.38 0.38 0.38 0.42 +0.02 35 30 560 +30
30DEC26 16.50 C 0.00 0.00 0.00 0.35 +0.02 35 0 1,371 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.02 36 0 240 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.02 36 0 299 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 49 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 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.87 +0.03 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.64 +0.07 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.41 +0.07 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.19 +0.07 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.97 +0.06 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 +0.07 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.56 +0.08 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.17 +0.08 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.81 +0.08 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.48 +0.07 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 +0.04 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.89 +0.07 34 0 0 0
30MAR27 13.00 C 1.58 1.58 1.58 1.63 +0.08 34 90 886 +60
30MAR27 13.50 C 1.46 1.48 1.43 1.37 -0.04 33 90 2,055 +90
30MAR27 14.00 C 0.00 0.00 0.00 1.28 +0.03 35 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 +0.05 35 0 259 0
30MAR27 15.00 C 0.97 0.97 0.97 0.96 +0.10 35 10 1,394 +10
30MAR27 15.50 C 0.83 0.83 0.82 0.83 +0.05 35 60 1,008 +30
30MAR27 16.00 C 0.64 0.64 0.64 0.74 +0.08 36 60 343 +30
30MAR27 16.50 C 0.00 0.00 0.00 0.66 +0.10 37 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 +0.12 37 0 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 +0.14 38 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 +0.15 39 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 +0.16 39 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 +0.17 40 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 +0.17 40 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.17 41 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 +0.18 42 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 +0.17 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 +0.17 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.16 46 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 +0.15 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 +0.15 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.14 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.92 +0.08 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.70 +0.04 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.48 +0.06 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.28 +0.05 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.08 +0.07 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.88 +0.07 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.69 +0.07 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.33 +0.07 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.98 +0.03 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.68 +0.06 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.40 +0.05 34 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 2.18 +0.09 34 0 0 0
29JUN27 13.00 C 1.81 1.81 1.81 2.02 +0.08 36 30 240 +30
29JUN27 13.50 C 0.00 0.00 0.00 1.84 +0.15 37 0 135 0
29JUN27 14.00 C 0.00 0.00 0.00 1.60 +0.07 36 0 330 0
29JUN27 14.50 C 0.00 0.00 0.00 1.45 +0.07 36 0 180 0
29JUN27 15.00 C 1.14 1.18 1.14 1.30 +0.06 37 90 1,706 +60
29JUN27 15.50 C 0.00 0.00 0.00 1.17 +0.03 37 0 1,432 0
29JUN27 16.00 C 0.92 0.92 0.92 1.06 +0.03 37 240 1,440 +240
29JUN27 16.50 C 0.00 0.00 0.00 0.95 +0.01 37 0 849 0
29JUN27 17.00 C 0.00 0.00 0.00 0.86 0.00 38 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 0.00 38 0 379 0
29JUN27 18.00 C 0.61 0.61 0.61 0.70 -0.02 38 210 362 +210
29JUN27 18.50 C 0.56 0.56 0.56 0.64 -0.02 38 210 330 +120
29JUN27 19.00 C 0.50 0.50 0.50 0.58 -0.03 39 210 210 +131
29JUN27 19.50 C 0.00 0.00 0.00 0.53 -0.03 39 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.04 39 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 -0.06 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 -0.06 40 0 120 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 405 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 465 0
TOTAL CALL 3,085 72,582 +2,514
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 10.00 P 0.01 0.01 0.01 0.01 0.00 58 7 137 +7
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.04 40 0 517 0
30JUL26 12.00 P 0.08 0.08 0.08 0.06 -0.06 37 90 1,659 +90
30JUL26 12.50 P 0.00 0.00 0.00 0.14 -0.06 36 0 1,597 0
30JUL26 13.00 P 0.00 0.00 0.00 0.29 -0.05 36 0 5,864 0
30JUL26 13.50 P 0.55 0.55 0.53 0.52 -0.08 35 16 3,716 0
30JUL26 14.00 P 0.83 0.88 0.83 0.87 -0.08 37 120 936 +120
30JUL26 14.50 P 0.00 0.00 0.00 1.26 -0.11 37 0 265 0
30JUL26 15.00 P 0.00 0.00 0.00 1.71 -0.12 39 0 814 0
30JUL26 15.50 P 0.00 0.00 0.00 2.19 -0.12 43 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.68 -0.12 47 0 902 0
30JUL26 16.50 P 0.00 0.00 0.00 3.19 -0.12 56 0 515 0
30JUL26 17.00 P 0.00 0.00 0.00 3.69 -0.13 62 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.20 -0.12 71 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.70 -0.10 77 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.19 -0.11 79 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.69 -0.11 84 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.19 -0.12 89 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.69 -0.13 94 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.70 -0.10 107 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.69 -0.15 111 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.69 -0.15 119 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.69 -0.11 127 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.69 -0.15 134 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.69 -0.11 141 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.69 -0.11 148 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 2 0
28AUG26 11.00 P 0.10 0.10 0.10 0.07 -0.02 35 20 274 +20
28AUG26 11.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 1,248 0
28AUG26 12.00 P 0.28 0.28 0.28 0.25 -0.03 35 2 529 0
28AUG26 12.50 P 0.00 0.00 0.00 0.40 -0.04 34 0 678 0
28AUG26 13.00 P 0.60 0.60 0.59 0.62 -0.05 33 54 1,610 +54
28AUG26 13.50 P 0.00 0.00 0.00 0.90 -0.06 33 0 742 0
28AUG26 14.00 P 1.19 1.19 1.19 1.24 -0.07 33 30 3,314 0
28AUG26 14.50 P 0.00 0.00 0.00 1.63 -0.12 33 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 2.05 -0.13 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.48 -0.08 29 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.94 -0.09 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.43 -0.10 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.91 -0.11 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.41 -0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.90 -0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.39 -0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.89 -0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.39 -0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.88 -0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.88 -0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.87 -0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.87 -0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.86 -0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.86 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 38 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 36 0 440 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 960 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.03 35 0 1,294 0
29SEP26 12.50 P 0.60 0.60 0.60 0.59 -0.05 35 10 2,809 +10
29SEP26 13.00 P 0.90 0.90 0.90 0.82 -0.06 35 30 3,625 0
29SEP26 13.50 P 1.10 1.10 1.10 1.10 -0.08 34 90 2,885 +90
29SEP26 14.00 P 1.42 1.42 1.42 1.44 -0.08 35 30 2,672 -30
29SEP26 14.50 P 0.00 0.00 0.00 1.79 -0.10 34 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.19 -0.04 35 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.65 -0.09 37 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.08 -0.09 36 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.55 -0.10 38 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 -0.07 38 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 -0.08 42 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.00 -0.08 42 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.48 -0.08 42 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.99 -0.09 47 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.48 -0.12 48 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.98 -0.08 51 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.97 -0.08 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.97 -0.07 59 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.96 -0.09 62 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.96 -0.09 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.95 -0.08 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.95 -0.08 73 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.95 -0.08 77 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.94 -0.09 78 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.94 -0.09 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.94 -0.07 86 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.93 -0.09 87 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.93 -0.08 91 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.93 -0.07 94 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.92 -0.04 95 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 270 0
29OCT26 11.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.35 -0.03 35 0 250 0
29OCT26 12.00 P 0.00 0.00 0.00 0.51 -0.05 35 0 187 0
29OCT26 12.50 P 0.00 0.00 0.00 0.71 -0.04 35 0 236 0
29OCT26 13.00 P 1.00 1.00 0.93 0.94 -0.07 34 250 1,045 +190
29OCT26 13.50 P 0.00 0.00 0.00 1.24 -0.06 35 0 455 0
29OCT26 14.00 P 1.55 1.55 1.55 1.55 -0.08 35 30 280 0
29OCT26 14.50 P 0.00 0.00 0.00 1.90 -0.08 34 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.29 -0.04 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.72 -0.03 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.15 -0.03 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.60 -0.05 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.07 -0.07 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.54 -0.08 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.02 -0.08 39 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.50 -0.08 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.99 -0.09 41 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.49 -0.11 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.07 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.07 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.07 37 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.09 36 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.10 35 0 250 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.10 35 0 377 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 -0.10 35 0 335 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 -0.09 35 0 877 0
30DEC26 12.50 P 0.92 0.92 0.92 0.92 -0.07 34 210 237 -41
30DEC26 13.00 P 1.23 1.23 1.23 1.14 -0.09 34 30 2,062 0
30DEC26 13.50 P 1.42 1.42 1.40 1.46 0.00 35 120 976 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.74 -0.03 34 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 -0.06 35 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.48 -0.06 35 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 -0.07 35 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 -0.07 35 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 -0.07 36 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.16 -0.07 36 0 815 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 -0.08 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 -0.06 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.54 -0.07 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.02 -0.08 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.50 -0.10 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.99 -0.09 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.98 -0.08 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.97 -0.08 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.96 -0.09 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.96 -0.09 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.95 -0.08 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.95 -0.08 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.95 -0.08 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.94 -0.09 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.94 -0.09 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.94 -0.07 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.93 -0.09 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.93 -0.08 68 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.93 -0.07 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.92 -0.08 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.02 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 420 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 0.00 35 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.02 35 0 540 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.04 34 0 410 0
30MAR27 12.00 P 0.93 0.93 0.93 0.92 -0.05 34 205 300 +130
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.02 35 0 878 0
30MAR27 13.00 P 1.46 1.46 1.46 1.43 -0.08 35 30 1,201 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.71 -0.08 35 0 850 0
30MAR27 14.00 P 0.00 0.00 0.00 1.99 -0.06 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.33 -0.07 35 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.69 -0.06 35 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.07 -0.07 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.46 -0.07 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.87 -0.08 36 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.29 -0.07 36 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.73 -0.07 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.17 -0.08 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.63 -0.07 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.09 -0.08 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.56 -0.08 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.04 -0.07 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.00 -0.07 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.98 -0.07 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.97 -0.08 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.96 -0.09 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.95 -0.08 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.95 -0.08 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.95 -0.08 50 0 0 0
29JUN27 8.50 P 0.27 0.27 0.27 0.14 -0.03 33 10 185 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 -0.04 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 -0.04 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.31 -0.05 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 -0.05 34 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.43 -0.06 34 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.58 -0.06 35 0 75 0
29JUN27 11.00 P 0.00 0.00 0.00 0.76 -0.06 35 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.97 -0.06 36 0 358 0
29JUN27 12.00 P 0.00 0.00 0.00 1.20 -0.06 36 0 446 0
29JUN27 12.50 P 0.00 0.00 0.00 1.47 -0.05 37 0 375 0
29JUN27 13.00 P 1.83 1.83 1.83 1.75 -0.05 37 255 915 -136
29JUN27 13.50 P 2.05 2.05 2.05 2.07 -0.04 38 30 390 +30
29JUN27 14.00 P 0.00 0.00 0.00 2.38 -0.07 38 0 751 0
29JUN27 14.50 P 0.00 0.00 0.00 2.73 -0.06 39 0 157 0
29JUN27 15.00 P 0.00 0.00 0.00 3.08 -0.07 39 0 36 0
29JUN27 15.50 P 0.00 0.00 0.00 3.46 -0.07 39 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.85 -0.06 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.24 -0.09 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.64 -0.07 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.06 -0.10 41 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.48 -0.07 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.91 -0.07 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.35 -0.10 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.79 -0.07 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.23 -0.11 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.13 -0.11 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.05 -0.11 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.00 -0.10 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.97 -0.08 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.95 -0.08 41 0 0 0
TOTAL PUT 1,669 82,240 +594
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$ 5.19
30JUL26 3.40 C 0.00 0.00 0.00 1.84 +0.24 128 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.73 +0.21 113 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.63 +0.23 107 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.53 +0.21 100 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.44 +0.22 100 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.33 +0.20 87 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.24 +0.20 87 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.11 +0.19 61 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.04 +0.22 74 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.94 +0.19 68 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.85 +0.21 66 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.76 +0.18 63 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.64 +0.15 49 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.58 +0.15 56 0 395 0
30JUL26 4.80 C 0.58 0.58 0.58 0.51 +0.14 56 1 65 0
30JUL26 4.90 C 0.00 0.00 0.00 0.43 +0.13 53 0 162 0
30JUL26 5.00 C 0.44 0.46 0.37 0.37 +0.12 54 10 231 0
30JUL26 5.25 C 0.16 0.30 0.16 0.24 +0.09 54 236 288 +163
30JUL26 5.50 C 0.17 0.22 0.16 0.15 +0.06 55 21 113 +11
30JUL26 5.75 C 0.11 0.12 0.11 0.08 +0.03 53 123 300 +18
30JUL26 6.00 C 0.08 0.10 0.08 0.05 +0.02 55 47 459 -10
30JUL26 6.25 C 0.05 0.05 0.05 0.03 +0.02 57 1 240 0
30JUL26 6.50 C 0.04 0.04 0.04 0.02 +0.01 60 30 21 -30
30JUL26 6.75 C 0.03 0.03 0.03 0.01 0.00 59 30 1 -30
30JUL26 7.00 C 0.02 0.02 0.02 0.01 0.00 66 2 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.84 +0.22 79 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.73 +0.19 70 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.63 +0.18 65 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.55 +0.20 70 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.46 +0.21 69 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.36 +0.19 64 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.27 +0.20 63 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.18 +0.21 61 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.06 +0.15 51 0 30 0
28AUG26 4.30 C 0.91 0.91 0.91 1.00 +0.18 57 10 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.90 +0.16 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.81 +0.14 49 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.75 +0.15 52 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.68 +0.15 52 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.62 +0.15 53 0 261 0
28AUG26 4.90 C 0.52 0.52 0.52 0.54 +0.12 50 5 84 0
28AUG26 5.00 C 0.00 0.00 0.00 0.49 +0.12 51 0 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.37 +0.11 51 0 69 0
28AUG26 5.50 C 0.30 0.30 0.30 0.26 +0.08 50 10 58 -10
28AUG26 5.75 C 0.21 0.25 0.21 0.19 +0.07 51 18 154 +7
28AUG26 6.00 C 0.16 0.16 0.16 0.13 +0.05 50 4 148 +1
28AUG26 6.25 C 0.15 0.15 0.15 0.09 +0.04 51 2 37 +2
28AUG26 6.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.02 51 0 75 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 52 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.84 +0.20 66 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.75 +0.19 65 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.64 +0.18 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.55 +0.20 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.47 +0.18 59 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.37 +0.17 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 +0.18 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.20 +0.17 54 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.12 +0.17 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.04 +0.16 53 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 +0.13 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 +0.14 51 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 +0.15 51 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 +0.16 51 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 +0.15 51 0 191 0
29SEP26 4.90 C 0.48 0.48 0.48 0.61 +0.12 48 1 142 -1
29SEP26 5.00 C 0.46 0.56 0.46 0.56 +0.11 48 20 51 +19
29SEP26 5.25 C 0.00 0.00 0.00 0.44 +0.09 48 0 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 +0.08 49 0 91 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 +0.07 49 0 505 0
29SEP26 6.00 C 0.21 0.24 0.21 0.20 +0.05 48 55 682 -20
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.04 48 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.03 48 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.02 48 0 60 0
29SEP26 7.00 C 0.10 0.10 0.10 0.06 +0.02 48 2 223 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.02 50 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.02 51 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.76 +0.19 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.66 +0.17 55 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.58 +0.20 56 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.48 +0.17 53 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.41 +0.19 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.32 +0.19 53 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.22 +0.15 50 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.16 +0.17 51 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.08 +0.16 50 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.01 +0.17 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.94 +0.16 50 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.87 +0.15 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.81 +0.14 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.75 +0.15 49 0 32 0
29OCT26 4.90 C 0.55 0.55 0.55 0.67 +0.12 46 31 133 +31
29OCT26 5.00 C 0.66 0.66 0.66 0.62 +0.12 46 1 1 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.51 +0.10 47 0 30 0
29OCT26 5.50 C 0.47 0.47 0.47 0.41 +0.09 47 4 34 0
29OCT26 5.75 C 0.00 0.00 0.00 0.34 +0.09 48 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.27 +0.07 48 0 40 0
29OCT26 6.25 C 0.00 0.00 0.00 0.21 +0.06 47 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 +0.05 48 0 80 0
29OCT26 6.75 C 0.16 0.16 0.16 0.13 +0.04 48 30 32 +30
29OCT26 7.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
29OCT26 7.25 C 0.12 0.12 0.12 0.08 +0.03 48 60 60 +60
30DEC26 3.40 C 0.00 0.00 0.00 1.89 +0.18 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.80 +0.18 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.71 +0.17 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.63 +0.17 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.54 +0.16 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.46 +0.16 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.38 +0.16 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.31 +0.16 48 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.24 +0.16 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 +0.15 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.15 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 +0.14 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 +0.13 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.13 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 +0.12 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 +0.12 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 +0.12 46 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.11 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.09 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.08 45 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 +0.07 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.06 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.05 45 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.05 45 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.03 45 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.02 44 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.96 +0.18 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.88 +0.18 50 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.80 +0.18 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.72 +0.18 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.64 +0.17 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.56 +0.16 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.49 +0.16 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.42 +0.16 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.35 +0.16 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 +0.16 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 +0.15 46 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 +0.14 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.11 +0.15 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.05 +0.14 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.14 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 +0.14 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 +0.12 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 +0.13 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.12 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.08 43 0 0 0
30MAR27 6.00 C 0.55 0.55 0.55 0.50 +0.08 44 4 4 +4
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.08 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 +0.07 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.07 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 +0.06 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.05 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.05 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.03 44 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 2.02 +0.17 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.95 +0.17 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.87 +0.17 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.79 +0.16 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.72 +0.16 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.65 +0.16 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.58 +0.15 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.52 +0.15 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.45 +0.15 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.39 +0.14 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.33 +0.14 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.27 +0.14 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.22 +0.14 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.16 +0.13 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.10 +0.12 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.05 +0.12 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 +0.11 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.89 +0.10 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.79 +0.09 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.71 +0.09 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.63 +0.09 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 +0.08 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 +0.07 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 +0.07 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.06 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +0.05 43 0 2 0
TOTAL CALL 758 9,729 +248
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.01 52 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 55 0 172 0
30JUL26 4.40 P 0.02 0.02 0.02 0.03 -0.02 55 6 143 -6
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.02 54 0 44 0
30JUL26 4.60 P 0.04 0.04 0.04 0.05 -0.04 52 30 192 -30
30JUL26 4.70 P 0.11 0.11 0.06 0.07 -0.04 52 60 153 +30
30JUL26 4.80 P 0.07 0.09 0.07 0.09 -0.06 50 21 730 0
30JUL26 4.90 P 0.09 0.09 0.09 0.12 -0.07 50 30 107 +5
30JUL26 5.00 P 0.17 0.17 0.14 0.16 -0.08 51 38 260 +38
30JUL26 5.25 P 0.22 0.22 0.22 0.28 -0.11 51 30 177 +30
30JUL26 5.50 P 0.00 0.00 0.00 0.45 -0.14 54 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.65 -0.16 57 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.84 -0.20 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.09 -0.17 60 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.34 -0.16 69 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.57 -0.21 65 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.81 -0.19 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.06 -0.19 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.31 -0.22 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.56 -0.20 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.81 -0.23 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.06 -0.23 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.31 -0.19 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 46 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.02 49 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 -0.03 48 0 104 0
28AUG26 4.30 P 0.06 0.06 0.06 0.07 -0.02 49 1 48 +1
28AUG26 4.40 P 0.07 0.07 0.07 0.09 -0.03 49 6 66 +6
28AUG26 4.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 137 0
28AUG26 4.60 P 0.13 0.13 0.13 0.14 -0.04 49 8 196 +8
28AUG26 4.70 P 0.00 0.00 0.00 0.17 -0.04 49 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 -0.06 48 0 102 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 -0.06 48 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 -0.06 49 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.41 -0.10 47 0 132 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 -0.11 50 0 287 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 -0.12 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.95 -0.12 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.16 -0.15 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.35 -0.18 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.58 -0.20 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.85 -0.17 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.08 -0.17 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.32 -0.21 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.57 -0.20 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.83 -0.21 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 51 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 3.80 P 0.05 0.05 0.05 0.05 -0.01 51 1 1 +1
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.01 50 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 60 0
29SEP26 4.10 P 0.08 0.08 0.08 0.09 -0.02 49 30 60 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.04 47 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.04 47 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.04 48 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 -0.04 48 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.05 47 0 222 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.06 47 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 -0.07 47 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.08 47 0 66 0
29SEP26 5.00 P 0.33 0.33 0.33 0.37 -0.08 47 8 407 -8
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.10 48 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.11 48 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.13 47 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 -0.17 44 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 -0.16 47 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.43 -0.17 47 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 -0.18 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 -0.20 44 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 -0.17 48 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 -0.18 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 -0.20 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 -0.19 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 -0.21 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.33 -0.18 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.57 -0.20 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.83 -0.18 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.06 -0.20 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 -0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.57 -0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.81 -0.21 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.32 -0.19 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.82 -0.19 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.31 -0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.81 -0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.31 -0.19 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.02 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 1 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.22 -0.04 46 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 -0.05 46 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.34 -0.06 46 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.38 -0.07 46 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.43 -0.08 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.57 -0.09 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.72 -0.11 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.86 -0.14 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.04 -0.15 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.25 -0.16 45 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.44 -0.18 43 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.69 -0.15 47 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.91 -0.16 47 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.13 -0.18 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.03 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.03 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.04 44 0 60 0
30DEC26 4.30 P 0.22 0.22 0.22 0.23 -0.04 44 20 60 +20
30DEC26 4.40 P 0.24 0.24 0.24 0.26 -0.05 44 40 170 +40
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.06 43 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 -0.06 43 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 -0.06 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.07 43 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.07 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 -0.06 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.08 43 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 -0.11 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 -0.13 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.12 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 -0.14 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 -0.14 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.14 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.96 -0.15 45 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 -0.16 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 -0.16 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 -0.17 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 -0.17 44 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.10 -0.19 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.34 -0.18 41 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.58 -0.19 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.83 -0.18 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.06 -0.21 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 -0.03 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 -0.03 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.03 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.05 42 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 -0.04 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.04 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.05 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.05 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 -0.05 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.06 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 -0.07 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 -0.07 42 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 -0.08 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 -0.11 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 -0.13 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 -0.15 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.60 -0.13 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 -0.16 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 -0.15 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.20 -0.18 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.42 -0.18 39 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.67 -0.16 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.89 -0.17 41 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.12 -0.17 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.35 -0.18 38 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 -0.02 43 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 -0.03 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 -0.04 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 -0.04 43 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 -0.05 43 0 8 0
29JUN27 4.10 P 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.36 -0.05 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.43 -0.05 42 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 -0.07 42 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 -0.06 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 -0.06 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 -0.08 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 -0.08 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.15 -0.09 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.32 -0.11 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.50 -0.12 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.66 -0.14 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.88 -0.12 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.05 -0.17 40 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.28 -0.15 41 0 0 0
TOTAL PUT 329 9,340 +165
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$ 1.41
30JUL26 0.80 C 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.56 +0.02 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.31 +0.02 0 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
30JUL26 1.30 C 0.15 0.19 0.15 0.14 +0.01 55 5 33 -1
30JUL26 1.35 C 0.10 0.10 0.10 0.11 +0.01 58 1 56 0
30JUL26 1.40 C 0.00 0.00 0.00 0.08 +0.01 56 0 115 0
30JUL26 1.45 C 0.07 0.07 0.05 0.06 0.00 58 32 64 +31
30JUL26 1.50 C 0.06 0.07 0.05 0.05 +0.01 64 7 163 +2
30JUL26 1.55 C 0.00 0.00 0.00 0.03 0.00 58 0 73 0
30JUL26 1.60 C 0.04 0.04 0.03 0.02 0.00 58 16 211 +12
30JUL26 1.65 C 0.02 0.02 0.02 0.01 0.00 53 7 28 +2
30JUL26 1.70 C 0.02 0.02 0.02 0.01 0.00 60 5 135 +2
30JUL26 1.75 C 0.02 0.02 0.02 0.01 0.00 67 30 44 -5
30JUL26 1.80 C 0.01 0.01 0.01 0.01 0.00 73 32 90 +17
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 85 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 124 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 132 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 139 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 147 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 0.00 160 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 172 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.52 +0.02 75 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.33 +0.01 58 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.28 0.00 50 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.25 +0.02 58 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.16 +0.02 62 0 1 0
28AUG26 1.40 C 0.14 0.18 0.14 0.13 +0.01 59 13 47 +13
28AUG26 1.45 C 0.12 0.12 0.12 0.11 +0.01 60 2 21 +2
28AUG26 1.50 C 0.10 0.10 0.10 0.10 +0.02 65 1 26 0
28AUG26 1.55 C 0.09 0.09 0.09 0.07 0.00 58 1 9 0
28AUG26 1.60 C 0.08 0.08 0.08 0.06 0.00 60 1 112 0
28AUG26 1.65 C 0.07 0.07 0.07 0.05 0.00 61 2 85 +2
28AUG26 1.70 C 0.06 0.06 0.05 0.04 0.00 61 4 142 +3
28AUG26 1.75 C 0.05 0.06 0.05 0.03 0.00 59 3 79 -1
28AUG26 1.80 C 0.00 0.00 0.00 0.02 0.00 56 0 20 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.62 +0.03 67 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.56 +0.02 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.34 0.00 51 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.30 +0.01 51 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.21 +0.01 56 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.18 +0.01 55 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.16 +0.01 57 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.14 +0.01 57 0 6 0
29SEP26 1.50 C 0.14 0.14 0.14 0.12 +0.01 57 10 102 0
29SEP26 1.55 C 0.00 0.00 0.00 0.11 +0.01 60 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.09 0.00 58 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.08 +0.01 59 0 22 0
29SEP26 1.70 C 0.07 0.07 0.07 0.07 +0.01 60 1 26 +1
29SEP26 1.75 C 0.00 0.00 0.00 0.06 +0.01 60 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.05 +0.01 60 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.04 +0.01 58 0 13 0
29SEP26 1.90 C 0.05 0.05 0.05 0.03 +0.01 56 1 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.02 +0.01 53 0 201 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 61 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 65 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 72 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 111 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.40 +0.02 55 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
29OCT26 1.30 C 0.30 0.30 0.23 0.23 +0.01 54 2 2 +2
29OCT26 1.35 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.17 +0.01 58 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.13 +0.01 57 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.12 +0.01 59 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.09 +0.01 58 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.07 +0.01 58 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.58 +0.01 47 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.50 +0.01 52 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.47 +0.03 57 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.38 0.00 50 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.35 0.00 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.29 0.00 52 0 70 0
30DEC26 1.30 C 0.25 0.25 0.25 0.27 +0.02 54 2 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.24 +0.01 52 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.23 +0.02 56 0 20 0
30DEC26 1.45 C 0.21 0.21 0.21 0.19 0.00 51 1 1 +1
30DEC26 1.50 C 0.00 0.00 0.00 0.18 0.00 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.17 +0.01 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 +0.01 54 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.14 +0.01 56 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 0.00 54 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 0.00 55 0 148 0
30DEC26 1.80 C 0.10 0.10 0.10 0.10 0.00 55 1 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 +0.01 55 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.08 +0.01 55 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.07 +0.01 54 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 +0.01 54 0 8 0
30DEC26 2.20 C 0.07 0.07 0.07 0.04 +0.01 54 1 11 +1
30DEC26 2.30 C 0.00 0.00 0.00 0.03 +0.01 53 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 +0.01 51 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.64 0.00 47 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.60 0.00 49 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.56 0.00 49 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.53 +0.01 53 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.47 +0.02 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.42 0.00 51 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.37 +0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.27 +0.01 53 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.22 +0.01 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.21 +0.02 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.18 +0.02 56 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.14 +0.01 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 +0.01 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 +0.01 55 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 +0.01 55 0 1 0
30MAR27 2.50 C 0.06 0.06 0.06 0.05 +0.01 55 2 8 0
30MAR27 2.60 C 0.07 0.07 0.07 0.04 +0.01 54 5 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 +0.01 49 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.67 +0.01 54 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.63 +0.01 53 0 2 0
29JUN27 0.90 C 0.00 0.00 0.00 0.59 +0.01 52 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.56 +0.01 54 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.52 0.00 52 0 13 0
29JUN27 1.05 C 0.00 0.00 0.00 0.49 +0.01 52 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.43 0.00 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.41 +0.01 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.39 +0.02 55 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.35 +0.01 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 +0.01 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.27 0.00 52 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.24 0.00 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.22 +0.01 55 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.19 +0.01 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.13 +0.01 54 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.12 +0.01 55 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.10 0.00 54 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29JUN27 2.50 C 0.10 0.10 0.10 0.08 0.00 54 1 4 +1
TOTAL CALL 189 7,458 +85
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 103 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 -0.01 58 0 9 0
30JUL26 1.25 P 0.02 0.02 0.02 0.02 -0.01 60 10 94 +10
30JUL26 1.30 P 0.03 0.03 0.02 0.04 0.00 66 2 160 0
30JUL26 1.35 P 0.05 0.05 0.05 0.05 -0.01 59 1 49 +1
30JUL26 1.40 P 0.05 0.05 0.05 0.08 -0.01 65 5 33 +5
30JUL26 1.45 P 0.00 0.00 0.00 0.11 -0.01 67 0 28 0
30JUL26 1.50 P 0.11 0.11 0.11 0.14 -0.02 65 10 26 +10
30JUL26 1.55 P 0.00 0.00 0.00 0.18 -0.02 69 0 49 0
30JUL26 1.60 P 0.21 0.21 0.19 0.22 -0.01 70 3 21 +1
30JUL26 1.65 P 0.00 0.00 0.00 0.26 -0.02 69 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.31 -0.02 77 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.35 -0.02 70 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.40 -0.02 77 0 108 0
30JUL26 1.85 P 0.00 0.00 0.00 0.45 -0.02 83 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.51 -0.02 105 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.56 -0.01 111 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.61 -0.02 117 0 24 0
30JUL26 2.10 P 0.00 0.00 0.00 0.70 -0.02 110 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.80 -0.02 120 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.90 -0.02 129 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.00 -0.02 138 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.10 -0.02 146 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.20 -0.02 153 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.30 -0.02 160 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.40 -0.02 167 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.50 -0.02 174 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.60 -0.02 181 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 0.00 63 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 0.00 63 0 34 0
28AUG26 1.20 P 0.03 0.03 0.03 0.04 -0.01 61 2 236 +2
28AUG26 1.25 P 0.00 0.00 0.00 0.06 0.00 64 0 40 0
28AUG26 1.30 P 0.06 0.06 0.06 0.07 -0.01 60 2 213 +2
28AUG26 1.35 P 0.00 0.00 0.00 0.10 0.00 64 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.12 -0.01 62 0 10 0
28AUG26 1.45 P 0.00 0.00 0.00 0.15 -0.01 63 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.18 -0.01 62 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.22 -0.01 66 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.25 -0.02 63 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.29 -0.02 64 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.33 -0.02 64 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.38 -0.02 69 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.42 -0.02 68 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.47 -0.02 73 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.52 -0.01 77 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.56 -0.02 73 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.61 -0.02 77 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.71 -0.02 84 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.81 -0.01 91 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.91 -0.01 97 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.00 -0.02 92 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.10 -0.02 97 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.20 -0.02 102 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.30 -0.02 107 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.40 -0.02 111 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.50 -0.02 116 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.60 -0.02 120 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.04 0.00 63 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.05 0.00 61 0 2 0
29SEP26 1.20 P 0.00 0.00 0.00 0.06 -0.01 58 0 10 0
29SEP26 1.25 P 0.07 0.07 0.07 0.08 0.00 60 2 2 +2
29SEP26 1.30 P 0.09 0.09 0.09 0.10 -0.01 59 5 137 +5
29SEP26 1.35 P 0.00 0.00 0.00 0.13 0.00 62 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.15 -0.01 60 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.18 -0.01 61 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.21 -0.01 61 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.24 -0.02 59 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.27 -0.03 58 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.32 -0.01 63 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.36 -0.01 64 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.40 -0.01 64 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.44 -0.03 64 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.49 -0.01 68 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.53 -0.02 67 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.58 -0.02 70 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.62 -0.03 68 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.72 -0.02 74 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.82 -0.01 80 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.92 -0.01 85 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.01 -0.02 83 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.11 -0.01 87 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.21 -0.01 92 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.30 -0.02 86 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.41 -0.01 100 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.51 -0.01 103 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.61 -0.01 107 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.71 -0.01 110 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.81 -0.01 114 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.91 -0.01 117 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.01 -0.01 120 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.11 -0.01 123 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.21 -0.01 126 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.31 -0.01 129 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.41 -0.01 131 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.51 -0.01 134 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.61 -0.01 137 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.71 -0.01 139 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.81 -0.01 141 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 0.95 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.04 0.00 60 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.05 0.00 59 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.06 -0.01 57 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
29OCT26 1.30 P 0.10 0.10 0.10 0.12 -0.01 58 1 2 +1
29OCT26 1.35 P 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.23 -0.02 59 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.30 -0.01 60 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.34 -0.01 61 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.37 -0.02 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.41 -0.02 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.46 -0.01 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.50 -0.02 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 9 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 -0.01 53 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 -0.02 52 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.08 -0.01 53 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.10 -0.01 54 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.12 -0.01 54 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.15 -0.01 56 0 105 0
30DEC26 1.35 P 0.00 0.00 0.00 0.17 -0.01 54 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.20 -0.01 55 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.23 -0.01 56 0 70 0
30DEC26 1.50 P 0.00 0.00 0.00 0.26 -0.02 56 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.29 -0.02 55 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.33 -0.02 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.36 -0.03 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.40 -0.03 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.44 -0.02 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.48 -0.03 58 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.52 -0.03 58 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.56 -0.03 58 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.61 -0.02 60 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.65 -0.03 60 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.74 -0.02 61 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.83 -0.02 62 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.93 -0.01 65 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.03 -0.01 69 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.13 0.00 73 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.22 -0.01 72 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.32 0.00 75 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.41 -0.01 73 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.51 -0.01 76 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.61 -0.01 78 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.71 -0.01 81 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.81 -0.01 83 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.91 -0.01 85 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.01 -0.01 88 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.11 -0.01 90 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.21 -0.01 92 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.31 -0.01 94 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.41 -0.01 96 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.51 -0.01 98 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 0.00 55 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 -0.02 52 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.11 -0.02 52 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.21 -0.01 54 0 2 0
30MAR27 1.40 P 0.25 0.25 0.25 0.24 -0.01 55 1 29 +1
30MAR27 1.45 P 0.00 0.00 0.00 0.27 -0.01 55 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.30 -0.01 55 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.33 -0.02 54 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.37 -0.02 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.41 -0.01 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.44 -0.02 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.48 -0.02 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.52 -0.02 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.56 -0.02 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.60 -0.02 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.64 -0.02 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.69 -0.02 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.77 -0.02 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.86 -0.02 60 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.95 -0.02 61 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.04 -0.02 62 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.14 -0.01 65 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.24 -0.01 67 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.32 -0.02 64 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.42 -0.01 66 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.51 -0.02 64 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.61 -0.02 66 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.71 -0.01 69 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.81 -0.01 71 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.91 -0.01 73 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.01 -0.01 75 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.11 -0.01 77 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 -0.01 55 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 0.00 55 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 -0.01 52 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.16 -0.02 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.19 -0.01 53 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.21 -0.02 52 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.25 0.00 55 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.27 -0.01 54 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.33 -0.01 53 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.37 -0.02 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.40 -0.02 54 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.44 -0.02 55 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.47 -0.02 55 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.51 -0.02 55 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.55 -0.02 56 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.59 -0.02 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.63 -0.02 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.67 -0.02 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.71 -0.02 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.80 -0.02 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.88 -0.02 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.97 -0.02 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.06 -0.02 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.16 -0.01 62 0 20 0
TOTAL PUT 44 5,399 +40
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$ 118.00
10JUL26 90.00 C 0.00 0.00 0.00 28.00 +2.79 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 25.50 +2.79 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 23.00 +2.79 0 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 20.50 +2.79 0 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 18.00 +2.79 0 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 15.50 +2.79 0 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 13.00 +2.79 0 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 10.50 +2.79 0 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 8.00 +2.79 0 0 0 -15
10JUL26 112.50 C 0.00 0.00 0.00 5.50 +2.64 0 0 0 -46
10JUL26 115.00 C 3.11 3.11 2.90 3.00 +2.05 0 2 0 -56
10JUL26 117.50 C 1.55 1.55 0.50 0.50 +0.32 0 90 0 -21
10JUL26 120.00 C 0.24 0.26 0.21 0.00 -0.02 0 3 3 +1
10JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
10JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
10JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
10JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 28.24 +2.98 105 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 25.75 +2.99 97 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 23.05 +2.57 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 20.56 +2.80 48 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 18.06 +2.79 40 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 15.56 +2.79 33 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 13.06 +2.76 24 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 10.58 +2.68 29 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 8.16 +2.62 30 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 5.87 +2.09 30 0 23 0
17JUL26 115.00 C 0.00 0.00 0.00 3.98 +1.75 32 0 16 0
17JUL26 117.50 C 1.80 3.11 1.60 2.33 +1.20 31 30 30 +6
17JUL26 120.00 C 1.15 1.90 1.15 1.22 +0.66 31 3 4 +2
17JUL26 122.50 C 0.00 0.00 0.00 0.55 +0.32 30 0 7 0
17JUL26 125.00 C 0.00 0.00 0.00 0.21 +0.13 30 0 0 0
17JUL26 127.50 C 0.30 0.30 0.30 0.07 +0.04 30 20 20 +20
17JUL26 130.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.24 +2.87 56 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.75 +2.58 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.05 +2.57 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.66 +2.77 26 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.18 +2.75 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.72 +2.69 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.31 +2.59 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.99 +2.44 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 8.80 +2.35 29 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 6.81 +1.87 29 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 5.19 +1.74 30 0 136 0
30JUL26 117.50 C 3.38 4.00 3.38 3.73 +1.32 30 8 123 -6
30JUL26 120.00 C 2.89 2.89 2.89 2.55 +0.96 30 17 185 0
30JUL26 122.50 C 1.96 1.99 1.96 1.66 +0.71 30 19 119 +19
30JUL26 125.00 C 0.90 1.53 0.90 1.04 +0.46 30 187 114 -125
30JUL26 127.50 C 1.07 1.07 1.07 0.62 +0.29 30 20 126 +20
30JUL26 130.00 C 0.00 0.00 0.00 0.35 +0.17 29 0 131 0
30JUL26 132.50 C 0.31 0.31 0.31 0.19 +0.10 29 1 60 +1
30JUL26 135.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 122 0
30JUL26 137.50 C 0.22 0.22 0.19 0.05 +0.02 30 3 113 -2
30JUL26 140.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 32 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 28.63 +2.84 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.19 +2.87 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 23.81 +2.89 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 21.05 +2.67 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 18.68 +2.58 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 16.39 +2.48 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.20 +2.35 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.13 +2.19 29 0 15 0
28AUG26 110.00 C 11.31 11.31 11.31 10.20 +2.11 29 1 16 +1
28AUG26 112.50 C 0.00 0.00 0.00 8.46 +1.73 29 0 36 0
28AUG26 115.00 C 0.00 0.00 0.00 7.05 +1.76 30 0 67 0
28AUG26 117.50 C 5.41 5.41 5.41 5.66 +1.52 30 5 64 0
28AUG26 120.00 C 0.00 0.00 0.00 4.40 +1.21 29 0 140 0
28AUG26 122.50 C 0.00 0.00 0.00 3.44 +0.98 29 0 58 0
28AUG26 125.00 C 0.00 0.00 0.00 2.65 +0.79 29 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.98 +0.61 29 0 60 0
28AUG26 130.00 C 1.79 1.79 1.52 1.46 +0.47 29 5 126 +1
28AUG26 132.50 C 0.00 0.00 0.00 1.06 +0.36 29 0 119 0
28AUG26 135.00 C 0.00 0.00 0.00 0.75 +0.26 29 0 93 0
28AUG26 137.50 C 0.59 0.59 0.59 0.53 +0.19 29 1 86 0
28AUG26 140.00 C 0.00 0.00 0.00 0.35 +0.13 29 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.24 +0.09 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.17 +0.07 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 37 0
28AUG26 152.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 50.93 +2.67 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.46 +2.67 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.98 +2.66 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.52 +2.66 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.09 +2.69 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.70 +2.84 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.17 +2.74 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.73 +2.73 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.31 +2.71 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.90 +2.71 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.52 +2.68 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.17 +2.61 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 21.65 +2.54 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 19.42 +2.45 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 17.29 +2.34 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 15.26 +2.21 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 13.35 +2.07 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 11.57 +2.01 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.94 +1.64 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 8.59 +1.74 30 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 7.23 +1.50 29 0 13 0
29SEP26 120.00 C 6.60 6.60 6.60 6.03 +1.31 29 10 100 +10
29SEP26 122.50 C 0.00 0.00 0.00 5.03 +1.18 29 0 115 0
29SEP26 125.00 C 4.51 4.51 4.10 4.14 +1.00 29 6 35 +5
29SEP26 127.50 C 0.00 0.00 0.00 3.38 +0.81 29 0 31 0
29SEP26 130.00 C 0.00 0.00 0.00 2.72 +0.67 29 0 286 0
29SEP26 132.50 C 2.39 2.50 2.39 2.17 +0.56 29 16 73 +16
29SEP26 135.00 C 1.87 1.87 1.87 1.72 +0.46 29 3 151 +3
29SEP26 137.50 C 0.00 0.00 0.00 1.35 +0.37 29 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 1.02 +0.29 29 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 0.79 +0.23 29 0 154 0
29SEP26 145.00 C 0.00 0.00 0.00 0.60 +0.18 29 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.46 +0.14 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.36 +0.12 29 0 74 0
29SEP26 152.50 C 0.56 0.56 0.56 0.27 +0.09 29 3 85 0
29SEP26 155.00 C 0.33 0.48 0.33 0.20 +0.07 29 6 152 +3
29SEP26 157.50 C 0.00 0.00 0.00 0.14 +0.04 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 29.87 +3.17 39 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.54 +3.15 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.20 +3.03 36 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.92 +2.92 34 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.72 +3.05 33 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 18.08 +2.36 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 16.14 +2.24 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 14.32 +2.12 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 12.62 +2.05 29 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 11.05 +1.69 29 0 70 0
29OCT26 115.00 C 0.00 0.00 0.00 9.64 +1.61 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 8.38 +1.64 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 7.14 +1.38 29 0 90 0
29OCT26 122.50 C 0.00 0.00 0.00 6.11 +1.31 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 5.11 +0.97 28 0 47 0
29OCT26 127.50 C 0.00 0.00 0.00 4.33 +0.93 29 0 17 0
29OCT26 130.00 C 0.00 0.00 0.00 3.68 +0.85 29 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 3.10 +0.78 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 2.57 +0.68 29 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 2.11 +0.58 29 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 46.33 +2.63 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.89 +2.63 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.83 +3.00 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.62 +3.21 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.00 +2.99 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.60 +2.96 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 32.24 +2.93 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.91 +2.89 35 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 27.75 +3.36 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 25.43 +2.82 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 23.30 +2.97 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 21.25 +2.94 32 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 18.71 +2.24 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 16.88 +2.14 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 15.14 +2.01 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 13.54 +1.89 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 12.05 +1.79 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.65 +1.66 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 9.43 +1.57 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 8.32 +1.51 29 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 7.28 +1.21 29 0 125 0
30DEC26 125.00 C 6.46 6.46 6.46 6.46 +1.30 29 1 468 -1
30DEC26 127.50 C 0.00 0.00 0.00 5.59 +1.11 29 0 208 0
30DEC26 130.00 C 5.38 5.38 5.38 4.82 +0.96 29 1 46 0
30DEC26 132.50 C 0.00 0.00 0.00 4.24 +0.87 29 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 3.62 +0.72 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 3.13 +0.69 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.58 +0.49 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.22 +0.47 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.88 +0.39 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.59 +0.34 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.36 +0.31 29 0 113 0
30DEC26 152.50 C 0.00 0.00 0.00 1.13 +0.27 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.97 +0.26 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.81 +0.21 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.68 +0.18 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.57 +0.16 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.47 +0.13 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.41 +0.12 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 30.41 +2.90 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.22 +2.78 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.08 +2.66 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.19 +2.69 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.22 +2.59 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.45 +2.69 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 18.28 +2.08 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.72 +2.01 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.23 +1.86 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.90 +1.83 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.58 +1.64 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 11.45 +1.81 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 10.22 +1.58 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 9.20 +1.41 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 8.30 +1.30 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 7.48 +1.08 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 6.75 +1.01 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.09 +0.93 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 5.49 +0.83 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.95 +0.83 29 1 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.34 +0.66 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.90 +0.66 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.47 +0.60 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.05 +0.50 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.74 +0.52 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.42 +0.45 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.12 +0.38 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.90 +0.43 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.68 +0.39 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.45 +0.31 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.30 +0.31 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.15 +0.29 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 30.84 +2.63 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 28.81 +2.58 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.57 +2.21 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.14 +2.58 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.32 +2.45 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.65 +2.29 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 20.12 +2.67 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.39 +2.19 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.85 +1.97 28 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 15.53 +1.86 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 14.30 +1.69 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.16 +1.61 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.12 +1.64 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 11.14 +1.47 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.09 +1.32 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.27 +1.22 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.48 +1.02 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.96 +1.03 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 7.20 +0.87 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 6.57 +0.91 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 6.02 +0.92 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 5.46 +0.68 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.94 +0.59 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.52 +0.61 28 0 0 0
29JUN27 150.00 C 4.35 4.35 4.35 4.10 +0.57 28 3 4 +3
29JUN27 152.50 C 0.00 0.00 0.00 3.78 +0.57 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.36 +0.47 28 0 0 0
TOTAL CALL 465 10,458 -161
10JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
10JUL26 102.50 P 0.01 0.01 0.01 0.00 -0.01 0 30 38 +30
10JUL26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10JUL26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
10JUL26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
10JUL26 112.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 22 0
10JUL26 115.00 P 0.00 0.00 0.00 0.00 -0.79 0 0 34 0
10JUL26 117.50 P 0.61 0.61 0.61 0.00 -2.43 0 3 3 +3
10JUL26 120.00 P 1.04 2.00 1.04 2.00 -2.81 0 19 0 0
10JUL26 122.50 P 0.00 0.00 0.00 4.50 -2.80 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 7.00 -2.80 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 9.50 -2.80 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 12.00 -2.80 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 14.50 -2.80 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 17.00 -2.80 0 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 19.50 -3.08 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
17JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
17JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 13 0
17JUL26 107.50 P 0.00 0.00 0.00 0.03 -0.11 31 0 1 0
17JUL26 110.00 P 0.00 0.00 0.00 0.10 -0.30 30 0 4 0
17JUL26 112.50 P 0.00 0.00 0.00 0.32 -0.67 30 0 23 0
17JUL26 115.00 P 0.00 0.00 0.00 0.80 -1.13 30 0 0 0
17JUL26 117.50 P 1.88 1.88 1.35 1.69 -1.72 30 2 2 +2
17JUL26 120.00 P 2.49 2.76 2.49 3.09 -2.22 30 21 21 +21
17JUL26 122.50 P 0.00 0.00 0.00 4.96 -2.51 30 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 7.16 -2.68 30 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 9.53 -2.77 30 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 12.00 -2.80 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 14.50 -2.80 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 17.00 -2.80 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 19.50 -3.08 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 161 0
30JUL26 102.50 P 0.21 0.21 0.21 0.06 -0.10 30 1 124 -1
30JUL26 105.00 P 0.33 0.33 0.33 0.15 -0.20 30 1 119 0
30JUL26 107.50 P 0.45 0.45 0.45 0.32 -0.37 29 1 188 -1
30JUL26 110.00 P 0.86 0.86 0.80 0.64 -0.61 30 3 142 -3
30JUL26 112.50 P 1.00 1.00 1.00 1.17 -0.90 30 20 100 +16
30JUL26 115.00 P 2.15 2.15 1.67 1.90 -1.22 29 23 118 +2
30JUL26 117.50 P 3.03 3.03 2.95 2.95 -1.57 29 20 52 +10
30JUL26 120.00 P 3.90 3.90 3.90 4.25 -1.93 29 1 191 0
30JUL26 122.50 P 0.00 0.00 0.00 5.94 -2.15 29 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 7.84 -2.37 29 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 9.95 -2.53 29 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 12.20 -2.66 29 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 14.57 -2.74 29 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 17.01 -2.79 29 0 221 0
30JUL26 137.50 P 0.00 0.00 0.00 19.50 -3.08 0 0 93 0
30JUL26 140.00 P 0.00 0.00 0.00 22.00 -2.85 0 0 64 0
30JUL26 142.50 P 0.00 0.00 0.00 24.60 -2.75 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.10 -2.75 48 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.62 -2.96 53 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 32.10 -2.76 55 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 34.60 -2.98 58 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 37.10 -2.98 61 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 39.60 -2.93 64 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 42.10 -2.71 67 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.60 -2.93 69 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 47.10 -2.72 72 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.60 -2.75 75 0 0 0
28AUG26 90.00 P 0.18 0.18 0.18 0.02 -0.02 29 11 11 +11
28AUG26 92.50 P 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.09 -0.07 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.16 -0.14 29 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.29 -0.22 29 0 66 0
28AUG26 102.50 P 0.75 0.75 0.75 0.50 -0.32 29 1 40 +1
28AUG26 105.00 P 0.89 0.89 0.89 0.81 -0.46 29 5 63 +5
28AUG26 107.50 P 1.55 1.55 1.40 1.24 -0.63 29 7 40 +3
28AUG26 110.00 P 0.00 0.00 0.00 1.83 -0.82 29 0 53 0
28AUG26 112.50 P 2.60 2.63 2.60 2.58 -1.01 29 7 124 +2
28AUG26 115.00 P 3.31 3.31 3.31 3.47 -1.25 29 4 95 0
28AUG26 117.50 P 4.30 4.72 4.30 4.57 -1.45 29 6 29 +6
28AUG26 120.00 P 5.50 5.95 5.50 5.92 -1.62 29 23 42 +2
28AUG26 122.50 P 0.00 0.00 0.00 7.45 -1.88 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 9.16 -2.06 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 11.02 -2.23 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.03 -2.37 29 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 15.16 -2.49 29 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 17.39 -2.67 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 19.71 -2.87 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.09 -2.76 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 24.60 -2.97 31 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 27.10 -2.95 34 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.62 -2.96 37 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.10 -2.98 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.60 -2.98 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.20 -2.88 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.70 -2.88 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 42.20 -2.88 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 44.60 -2.98 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 47.20 -2.84 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 49.60 -2.94 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 -0.07 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.20 -0.12 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.33 -0.19 29 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.53 -0.25 29 0 57 0
29SEP26 100.00 P 0.00 0.00 0.00 0.79 -0.35 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.15 -0.47 29 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 1.62 -0.62 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 2.23 -0.76 29 0 127 0
29SEP26 110.00 P 2.80 2.80 2.80 2.97 -0.92 29 10 126 +10
29SEP26 112.50 P 3.58 3.58 3.58 3.83 -1.03 29 1 110 -1
29SEP26 115.00 P 4.75 4.75 4.75 4.81 -1.20 29 1 190 +1
29SEP26 117.50 P 0.00 0.00 0.00 6.03 -1.50 29 0 28 0
29SEP26 120.00 P 7.10 7.10 7.10 7.28 -1.47 29 1 35 0
29SEP26 122.50 P 0.00 0.00 0.00 8.76 -1.71 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 10.33 -1.90 29 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 12.09 -2.05 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 13.98 -2.17 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 15.95 -2.29 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 18.04 -2.54 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 20.09 -2.63 28 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 22.46 -2.68 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.96 -2.61 31 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 27.27 -2.78 31 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 29.62 -2.96 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.10 -2.98 32 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.60 -2.98 34 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.20 -2.88 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.70 -2.88 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.21 -2.87 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.60 -2.98 40 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 47.20 -2.84 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.60 -2.94 43 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.27 -0.10 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.42 -0.13 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.61 -0.22 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.87 -0.31 29 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 1.26 -0.37 29 0 10 0
29OCT26 102.50 P 2.07 2.07 2.07 1.73 -0.46 29 15 17 +15
29OCT26 105.00 P 0.00 0.00 0.00 2.29 -0.56 29 0 5 0
29OCT26 107.50 P 0.00 0.00 0.00 2.96 -0.58 29 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 3.76 -0.69 29 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 4.60 -1.11 29 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.59 -1.21 28 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.81 -1.28 29 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 8.15 -1.36 29 0 3 0
29OCT26 122.50 P 0.00 0.00 0.00 9.52 -1.62 28 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.18 -1.71 29 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 12.89 -1.82 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 14.67 -1.98 29 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 16.60 -2.09 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 18.60 -2.40 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 20.55 -2.62 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.15 -0.05 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.22 -0.09 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.33 -0.11 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.49 -0.13 29 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.68 -0.20 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.93 -0.27 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.31 -0.28 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.67 -0.45 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.21 -0.52 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 2.82 -0.59 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 3.51 -0.72 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 4.32 -0.73 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 5.15 -0.86 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 6.11 -1.00 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 7.18 -1.09 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 8.30 -1.34 28 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 9.67 -1.44 28 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 11.08 -1.62 28 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 12.72 -1.62 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 14.32 -1.88 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 16.07 -2.01 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 17.77 -2.37 28 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 19.69 -2.50 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 21.69 -2.59 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 23.68 -2.40 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 25.78 -2.55 29 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 27.91 -2.65 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.09 -2.72 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 32.32 -2.78 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 34.53 -2.88 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 36.74 -2.99 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 39.17 -2.90 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.54 -2.93 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.87 -2.97 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 46.38 -2.86 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.82 -2.83 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.19 -2.88 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.76 -0.33 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.24 -0.34 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.75 -0.56 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 3.48 -0.52 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 4.19 -0.63 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.01 -0.69 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.90 -0.77 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 6.77 -0.93 29 1 19 +1
30MAR27 110.00 P 0.00 0.00 0.00 7.89 -0.98 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 8.91 -1.18 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.13 -1.30 29 0 14 0
30MAR27 117.50 P 11.39 11.39 11.39 11.39 -1.49 28 1 13 +1
30MAR27 120.00 P 0.00 0.00 0.00 12.93 -1.36 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 14.37 -1.64 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.93 -1.81 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.61 -1.87 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 19.38 -1.94 28 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 21.22 -2.02 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.12 -2.13 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 25.01 -2.22 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.07 -2.26 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 29.07 -2.62 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 31.10 -2.75 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.28 -2.49 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.31 -2.68 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 37.59 -2.66 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.89 -2.72 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.97 -2.95 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.54 -2.71 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.84 -2.59 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.25 -2.65 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.59 -2.68 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.51 -0.38 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.03 -0.49 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 3.66 -0.63 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 4.32 -0.79 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.27 -0.68 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 6.02 -0.83 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.08 -0.72 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 8.07 -0.89 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.13 -1.00 28 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 10.30 -1.12 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.56 -1.23 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 12.78 -1.45 28 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.20 -1.45 28 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 15.72 -1.54 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.32 -1.62 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 19.00 -1.62 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.54 -1.89 28 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 22.34 -2.20 28 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.13 -2.34 28 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.00 -2.20 28 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.04 -2.18 28 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.10 -2.45 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.97 -2.58 28 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.16 -2.36 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.23 -2.46 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.30 -2.58 28 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.61 -2.50 29 0 0 0
TOTAL PUT 239 8,221 +136
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$ 1.99
30JUL26 1.50 C 0.00 0.00 0.00 0.49 - 0 0 0 -
30JUL26 1.55 C 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.40 +0.03 62 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.20 +0.01 33 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
30JUL26 2.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 48 0
30JUL26 2.10 C 0.00 0.00 0.00 0.05 +0.01 49 0 83 0
30JUL26 2.20 C 0.04 0.05 0.04 0.03 +0.01 52 20 319 +10
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 915 0
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 0.00 113 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 119 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 130 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 153 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.51 - 70 0 0 -
28AUG26 1.55 C 0.00 0.00 0.00 0.45 +0.02 51 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.07 +0.01 45 0 5 0
28AUG26 2.20 C 0.00 0.00 0.00 0.05 +0.01 48 0 405 0
28AUG26 2.30 C 0.00 0.00 0.00 0.03 0.00 47 0 683 0
28AUG26 2.40 C 0.00 0.00 0.00 0.02 0.00 49 0 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 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 82 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 1.50 C 0.00 0.00 0.00 0.51 - 62 0 0 -
29SEP26 1.55 C 0.00 0.00 0.00 0.46 +0.03 56 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.42 +0.03 58 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.33 +0.02 52 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.16 +0.01 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.10 +0.01 47 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.07 0.00 46 0 16 0
29SEP26 2.30 C 0.08 0.08 0.08 0.05 0.00 46 1 1 +1
29SEP26 2.40 C 0.00 0.00 0.00 0.04 +0.01 48 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 +0.01 48 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 55 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 92 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 97 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.51 - 56 0 0 -
29OCT26 1.55 C 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.42 +0.02 52 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.34 +0.02 50 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29OCT26 2.40 C 0.09 0.09 0.09 0.06 +0.01 48 2 2 +2
29OCT26 2.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.53 - 56 0 0 -
30DEC26 1.55 C 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.44 +0.02 50 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.41 +0.02 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.37 +0.02 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.31 +0.01 48 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.24 +0.02 48 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 +0.02 48 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.18 +0.01 47 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.15 +0.01 48 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.13 +0.01 49 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 +0.01 49 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 212 0
30DEC26 2.60 C 0.10 0.10 0.10 0.07 +0.01 48 4 93 +4
30DEC26 2.70 C 0.00 0.00 0.00 0.06 +0.01 48 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 +0.01 49 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 +0.01 48 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 +0.01 45 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.55 - 50 0 0 -
30MAR27 1.55 C 0.00 0.00 0.00 0.51 +0.01 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.48 +0.01 49 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.34 +0.01 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.29 0.00 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.27 0.00 46 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 0.00 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 -0.01 46 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 0.00 47 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.01 45 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.01 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.01 37 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 40 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.59 - 50 0 0 -
29JUN27 1.55 C 0.00 0.00 0.00 0.56 +0.01 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.53 +0.01 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.50 +0.01 49 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.48 +0.01 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.43 +0.01 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.36 0.00 49 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.34 0.00 48 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.30 0.00 48 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.22 +0.01 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 0.00 48 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.15 0.00 47 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 0.00 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 0.00 48 0 15 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 0.00 48 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 0.00 48 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 0.00 47 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 0.00 47 0 16 0
TOTAL CALL 27 15,024 +17
30JUL26 1.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 66 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 0.00 47 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.03 -0.01 45 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 400 0
30JUL26 1.95 P 0.07 0.07 0.07 0.06 -0.01 43 65 138 +65
30JUL26 2.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 164 0
30JUL26 2.10 P 0.00 0.00 0.00 0.15 -0.02 44 0 75 0
30JUL26 2.20 P 0.24 0.24 0.24 0.23 -0.02 46 50 140 0
30JUL26 2.30 P 0.00 0.00 0.00 0.33 -0.02 58 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.42 -0.02 59 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.52 -0.03 68 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.61 -0.02 0 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.72 -0.01 85 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.82 -0.01 92 0 0 -42
30JUL26 2.90 P 0.00 0.00 0.00 0.92 -0.01 100 0 0 -41
30JUL26 3.00 P 0.00 0.00 0.00 1.02 -0.01 106 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.12 -0.01 113 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.22 -0.01 119 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.32 -0.01 125 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.42 -0.01 131 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.52 -0.01 136 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.62 -0.01 142 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.72 -0.01 147 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.82 -0.01 152 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.92 -0.01 157 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.02 -0.01 161 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.12 -0.01 166 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 92 0
28AUG26 1.80 P 0.00 0.00 0.00 0.07 -0.01 41 0 150 0
28AUG26 1.85 P 0.00 0.00 0.00 0.09 -0.01 40 0 580 0
28AUG26 1.90 P 0.00 0.00 0.00 0.12 -0.01 42 0 150 0
28AUG26 1.95 P 0.00 0.00 0.00 0.15 -0.01 43 0 715 0
28AUG26 2.00 P 0.15 0.15 0.15 0.18 -0.01 42 2 888 +2
28AUG26 2.10 P 0.00 0.00 0.00 0.25 -0.01 42 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.33 -0.01 41 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.41 -0.02 34 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.50 -0.02 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.59 -0.02 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.68 -0.02 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.78 -0.02 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.88 -0.01 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.97 -0.02 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.07 -0.02 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.75 -0.01 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.02 - 42 0 0 -
29SEP26 1.55 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 0.00 44 0 79 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 -0.01 43 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 0.00 45 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 -0.01 42 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.35 -0.01 41 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.43 -0.02 39 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.51 -0.02 33 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 -0.02 0 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 -0.02 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 -0.01 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 -0.02 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 -0.02 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.07 -0.02 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.17 -0.01 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.26 -0.02 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.36 -0.02 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.46 -0.01 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.13 -0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.23 -0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.33 -0.03 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.43 -0.03 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.53 -0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.62 -0.04 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.72 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.92 -0.04 0 0 110 0
29OCT26 1.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
29OCT26 1.55 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.62 -0.01 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 - 46 0 0 -
30DEC26 1.55 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 0.00 46 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 0.00 47 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 47 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.18 0.00 46 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.26 0.00 46 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.29 0.00 46 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.35 -0.01 45 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.42 -0.01 45 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.49 -0.01 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.57 -0.01 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.65 -0.01 43 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 -0.01 40 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.82 -0.01 40 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.90 -0.02 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.99 -0.02 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.08 -0.02 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 -0.01 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.27 -0.02 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.36 -0.02 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.46 -0.02 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.07 +0.01 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.17 +0.01 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.24 -0.02 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.54 -0.02 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.10 - 45 0 0 -
30MAR27 1.55 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 -0.02 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 -0.02 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 -0.02 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.39 -0.02 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 -0.01 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.53 -0.02 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 -0.02 42 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.68 -0.02 42 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.76 -0.02 42 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.84 -0.02 40 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 -0.02 37 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.01 -0.02 35 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.17 +0.05 55 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.19 -0.02 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.28 -0.02 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.37 -0.02 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.56 -0.02 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.75 -0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.07 0.00 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.17 0.00 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.44 -0.02 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.15 - 49 0 0 -
29JUN27 1.55 P 0.00 0.00 0.00 0.17 0.00 49 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.24 -0.02 46 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.27 -0.01 46 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.32 -0.01 46 0 5 0
29JUN27 1.95 P 0.00 0.00 0.00 0.35 -0.01 46 0 601 0
29JUN27 2.00 P 0.00 0.00 0.00 0.38 -0.01 46 0 250 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 -0.02 45 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.57 -0.02 44 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.65 -0.01 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.72 -0.02 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.80 -0.02 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.88 -0.01 43 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.96 -0.02 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.04 -0.02 41 0 0 0
29JUN27 3.00 P 1.10 1.10 1.10 1.17 +0.02 49 5 5 +5
29JUN27 3.10 P 0.00 0.00 0.00 1.21 -0.02 36 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29JUN27 3.50 P 1.55 1.55 1.55 1.57 -0.02 0 5 5 +5
29JUN27 3.60 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
TOTAL PUT 127 17,560 -6
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$ 43.70
30JUL26 30.00 C 0.00 0.00 0.00 13.88 +0.49 92 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.95 +0.58 93 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.89 +0.49 80 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.96 +0.55 80 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.90 +0.52 67 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.83 +0.45 53 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.00 +0.64 62 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.79 +0.39 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.83 +0.38 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.91 +0.36 36 0 85 0
30JUL26 40.00 C 4.18 4.18 4.18 4.04 +0.33 36 1 61 -1
30JUL26 41.00 C 0.00 0.00 0.00 3.23 +0.28 36 0 53 0
30JUL26 42.00 C 0.00 0.00 0.00 2.49 +0.19 35 0 44 0
30JUL26 43.00 C 1.90 1.90 1.90 1.88 +0.15 36 1 79 0
30JUL26 44.00 C 1.55 1.55 1.55 1.39 +0.12 36 15 119 -15
30JUL26 45.00 C 0.00 0.00 0.00 0.99 +0.09 36 0 234 0
30JUL26 46.00 C 0.80 0.80 0.69 0.69 +0.08 37 93 137 +48
30JUL26 47.00 C 0.54 0.57 0.54 0.46 +0.05 37 27 255 +27
30JUL26 48.00 C 0.40 0.41 0.34 0.29 +0.03 36 59 372 +44
30JUL26 49.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 116 0
30JUL26 50.00 C 0.14 0.20 0.14 0.11 +0.01 37 30 82 +13
30JUL26 52.50 C 0.07 0.07 0.06 0.03 0.00 37 60 175 +51
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.88 +0.49 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.03 +0.65 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.05 +0.65 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.96 +0.53 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.93 +0.44 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.24 +0.66 51 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.06 +0.38 39 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 7.18 +0.35 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.34 +0.33 39 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 5.54 +0.30 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.80 +0.28 39 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 4.12 +0.14 39 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 3.49 +0.18 39 0 83 0
28AUG26 43.00 C 3.20 3.20 3.20 2.93 +0.16 39 1 45 0
28AUG26 44.00 C 0.00 0.00 0.00 2.45 +0.15 39 0 18 0
28AUG26 45.00 C 2.22 2.22 2.00 2.03 +0.16 39 16 130 +15
28AUG26 46.00 C 1.86 1.91 1.77 1.68 +0.12 39 17 136 -15
28AUG26 47.00 C 1.49 1.49 1.49 1.37 +0.11 39 15 94 -10
28AUG26 48.00 C 1.22 1.22 1.17 1.09 +0.08 39 16 68 -15
28AUG26 49.00 C 0.00 0.00 0.00 0.87 +0.07 39 0 75 0
28AUG26 50.00 C 0.71 0.86 0.71 0.68 +0.05 39 16 187 +2
28AUG26 52.50 C 0.39 0.39 0.39 0.36 +0.03 39 78 160 +78
28AUG26 55.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 39 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 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.06 +0.64 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.08 +0.62 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.11 +0.59 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.15 +0.59 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.21 +0.57 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.24 +0.51 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.19 +0.35 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.56 +0.54 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.54 +0.31 39 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 5.78 +0.28 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 5.07 +0.25 39 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 4.42 +0.23 39 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 3.90 +0.19 40 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 3.36 +0.16 40 0 110 0
29SEP26 44.00 C 3.10 3.10 3.10 2.88 +0.15 40 1 312 0
29SEP26 45.00 C 0.00 0.00 0.00 2.45 +0.14 39 0 105 0
29SEP26 46.00 C 2.02 2.02 2.02 2.06 +0.10 39 6 44 -6
29SEP26 47.00 C 1.79 1.79 1.79 1.73 +0.10 39 15 62 -15
29SEP26 48.00 C 1.52 1.52 1.52 1.44 +0.07 39 15 107 +15
29SEP26 49.00 C 0.00 0.00 0.00 1.19 +0.06 39 0 60 0
29SEP26 50.00 C 1.19 1.19 1.19 0.99 +0.05 39 1 169 0
29SEP26 52.50 C 0.00 0.00 0.00 0.57 0.00 38 0 76 0
29SEP26 55.00 C 0.00 0.00 0.00 0.35 +0.01 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 0.12 +0.01 39 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 0.00 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 39 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 41 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 57 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 14.06 +0.58 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.09 +0.57 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.13 +0.56 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.19 +0.52 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.26 +0.49 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.41 +0.55 45 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.51 +0.50 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.66 +0.52 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.70 +0.32 38 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.97 +0.29 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.30 +0.28 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.69 +0.26 38 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 4.21 +0.22 39 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.70 +0.20 39 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 3.23 +0.19 39 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.82 +0.18 39 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 2.43 +0.15 39 0 60 0
29OCT26 47.00 C 0.00 0.00 0.00 2.11 +0.15 39 0 51 0
29OCT26 48.00 C 0.00 0.00 0.00 1.81 +0.12 39 0 51 0
29OCT26 49.00 C 0.00 0.00 0.00 1.56 +0.11 39 0 51 0
29OCT26 50.00 C 0.00 0.00 0.00 1.32 +0.09 39 0 45 0
29OCT26 52.50 C 1.12 1.12 1.12 0.86 +0.06 38 15 15 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.57 +0.04 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.06 +0.56 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.09 +0.52 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.25 +0.52 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.35 +0.51 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.42 +0.49 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.53 +0.32 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.69 +0.37 39 0 40 0
30DEC26 37.00 C 0.00 0.00 0.00 7.88 +0.45 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.92 +0.19 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.25 +0.16 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.61 +0.12 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.05 +0.11 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.51 +0.07 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.05 +0.06 35 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.60 +0.04 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.31 +0.17 36 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.94 +0.02 36 0 46 0
30DEC26 47.00 C 3.00 3.00 3.00 2.60 -0.01 35 5 31 0
30DEC26 48.00 C 2.92 2.93 2.92 2.31 -0.01 35 30 90 0
30DEC26 49.00 C 2.55 2.57 2.55 2.03 -0.02 35 45 37 -23
30DEC26 50.00 C 0.00 0.00 0.00 1.80 -0.03 35 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 1.30 -0.04 35 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 -0.02 35 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.66 -0.04 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 -0.04 35 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.03 35 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 0.00 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 36 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 36 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 14.18 +0.38 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.32 +0.36 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.49 +0.34 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.65 +0.35 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.83 +0.34 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.04 +0.31 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.31 +0.30 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.61 +0.28 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.97 +0.26 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.36 +0.46 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.78 +0.40 37 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 6.26 +0.38 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.58 +0.19 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.15 +0.03 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.72 +0.16 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.32 +0.14 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 +0.13 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 +0.14 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.31 +0.10 35 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 3.13 +0.11 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.84 +0.10 36 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.26 +0.08 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.73 +0.06 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.34 +0.04 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.05 +0.04 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 +0.02 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 +0.02 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.49 0.00 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.23 0.00 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.58 +0.49 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.85 +0.54 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.02 +0.47 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.29 +0.46 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.58 +0.44 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.90 +0.42 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 10.33 +0.44 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.64 +0.34 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.05 +0.34 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.48 +0.38 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.95 +0.39 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 7.42 +0.38 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.94 +0.22 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.49 +0.27 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.06 +0.25 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.65 +0.21 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 5.27 +0.21 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.93 +0.19 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.61 +0.19 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.29 +0.16 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.03 +0.16 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.50 +0.16 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.96 +0.13 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.47 +0.10 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.09 +0.10 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.74 +0.07 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.47 +0.08 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.24 +0.07 39 0 23 0
TOTAL CALL 578 8,778 +208
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 75 0
30JUL26 37.00 P 0.06 0.06 0.06 0.04 -0.02 37 39 72 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 204 0
30JUL26 39.00 P 0.00 0.00 0.00 0.15 -0.06 36 0 56 0
30JUL26 40.00 P 0.27 0.27 0.24 0.27 -0.10 36 70 286 +59
30JUL26 41.00 P 0.37 0.40 0.37 0.45 -0.14 36 15 171 +15
30JUL26 42.00 P 0.67 0.67 0.67 0.73 -0.18 36 2 172 0
30JUL26 43.00 P 1.01 1.01 1.01 1.10 -0.24 35 10 266 0
30JUL26 44.00 P 1.42 1.50 1.42 1.62 -0.26 36 15 162 0
30JUL26 45.00 P 0.00 0.00 0.00 2.22 -0.29 36 0 171 0
30JUL26 46.00 P 0.00 0.00 0.00 2.90 -0.35 36 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.68 -0.37 36 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 4.53 -0.38 36 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 5.42 -0.40 36 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.36 -0.41 36 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.80 -0.44 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.30 -0.47 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.80 -0.42 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 16.30 -0.42 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 18.87 -0.35 81 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.30 -0.42 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.80 -0.42 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.30 -0.42 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.80 -0.42 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.09 -0.02 39 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.23 -0.05 39 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.34 -0.08 39 0 69 0
28AUG26 38.00 P 0.00 0.00 0.00 0.50 -0.10 39 0 54 0
28AUG26 39.00 P 0.00 0.00 0.00 0.70 -0.12 39 0 144 0
28AUG26 40.00 P 0.00 0.00 0.00 0.95 -0.14 39 0 110 0
28AUG26 41.00 P 0.00 0.00 0.00 1.27 -0.14 39 0 285 0
28AUG26 42.00 P 1.54 1.54 1.54 1.63 -0.18 39 15 466 +15
28AUG26 43.00 P 1.97 2.02 1.97 2.08 -0.20 39 30 191 +27
28AUG26 44.00 P 2.52 2.52 2.52 2.58 -0.23 39 15 162 +15
28AUG26 45.00 P 3.09 3.09 3.09 3.16 -0.25 39 15 127 +15
28AUG26 46.00 P 0.00 0.00 0.00 3.90 -0.18 41 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.47 -0.32 39 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.21 -0.34 39 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 5.98 -0.36 39 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 6.81 -0.37 39 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 8.92 -0.61 35 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 11.39 -0.47 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.81 -0.53 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.30 -0.45 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.87 -0.48 56 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.30 -0.45 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.80 -0.55 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.28 -0.06 39 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 -0.08 39 0 1 0
29SEP26 35.00 P 0.55 0.55 0.55 0.55 -0.08 39 15 70 +15
29SEP26 36.00 P 0.73 0.75 0.73 0.74 -0.08 39 36 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.95 -0.13 38 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 1.20 -0.16 38 0 127 0
29SEP26 39.00 P 0.00 0.00 0.00 1.52 -0.18 38 0 57 0
29SEP26 40.00 P 0.00 0.00 0.00 1.89 -0.20 38 0 233 0
29SEP26 41.00 P 2.20 2.20 2.20 2.31 -0.23 38 15 130 +15
29SEP26 42.00 P 0.00 0.00 0.00 2.78 -0.25 37 0 136 0
29SEP26 43.00 P 3.24 3.24 3.24 3.31 -0.27 37 15 78 -15
29SEP26 44.00 P 0.00 0.00 0.00 3.89 -0.28 37 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 4.54 -0.25 37 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.47 -0.18 41 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.02 -0.36 38 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.79 -0.36 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.39 -0.51 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 8.21 -0.52 35 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 10.34 -0.57 33 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 12.74 -0.46 35 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.07 -0.47 30 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 17.50 -0.47 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 19.78 -0.63 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 22.21 -0.57 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 24.67 -0.56 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 27.17 -0.53 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.59 -0.64 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.13 -0.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.55 -0.63 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.04 -0.64 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.59 -0.57 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.07 -0.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.50 -0.63 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.05 -0.57 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.48 -0.63 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.96 -0.64 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.61 -0.06 38 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.81 -0.07 38 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 1.02 -0.09 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.27 -0.12 38 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.56 -0.14 37 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 1.91 -0.14 38 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 2.30 -0.15 37 0 8 0
29OCT26 41.00 P 2.62 2.62 2.62 2.74 -0.18 37 7 96 0
29OCT26 42.00 P 3.14 3.14 3.14 3.21 -0.20 37 15 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.75 -0.21 37 0 8 0
29OCT26 44.00 P 0.00 0.00 0.00 4.32 -0.22 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.95 -0.23 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.89 -0.11 40 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.44 -0.22 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.00 -0.42 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.77 -0.43 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.56 -0.44 36 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.63 -0.49 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.85 -0.50 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 -0.09 35 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 -0.10 35 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.52 -0.13 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 -0.15 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.88 -0.16 35 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.10 -0.21 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.37 -0.22 35 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 -0.25 35 0 19 0
30DEC26 38.00 P 2.04 2.04 2.04 2.02 -0.26 35 15 54 -15
30DEC26 39.00 P 2.33 2.41 2.33 2.42 -0.25 35 45 23 -45
30DEC26 40.00 P 0.00 0.00 0.00 2.84 -0.25 36 0 19 0
30DEC26 41.00 P 3.19 3.19 3.19 3.32 -0.23 36 2 15 -2
30DEC26 42.00 P 0.00 0.00 0.00 3.83 -0.20 36 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.39 -0.18 36 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.69 -0.55 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 5.52 -0.35 35 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.17 -0.36 35 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 6.99 -0.19 37 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 7.56 -0.38 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.28 -0.40 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.06 -0.39 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.04 -0.46 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 13.14 -0.47 34 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 15.34 -0.52 32 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 17.64 -0.58 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.98 -0.61 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 22.51 -0.48 28 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 24.94 -0.48 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 27.38 -0.42 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 29.84 -0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.31 -0.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.59 -0.60 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.07 -0.61 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.59 -0.57 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 42.07 -0.58 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.52 -0.62 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.05 -0.57 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 49.50 -0.61 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.63 -0.07 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.79 -0.06 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 -0.12 35 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.21 -0.11 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.48 -0.07 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.70 -0.19 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.09 -0.15 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.43 -0.16 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.83 -0.19 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.26 -0.17 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.71 -0.17 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.19 -0.16 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.68 -0.18 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.21 -0.19 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 5.73 -0.25 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.32 -0.32 35 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 6.95 -0.33 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 7.61 -0.34 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.26 -0.34 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.01 -0.31 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.73 -0.38 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.64 -0.36 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.65 -0.49 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.87 -0.41 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.07 -0.35 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.35 -0.36 34 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 22.55 -0.50 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.06 -0.38 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.38 -0.47 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.84 -0.45 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 32.31 -0.43 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.61 -0.61 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.15 -0.54 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 39.73 -0.43 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.23 -0.42 0 0 0 0
29JUN27 30.00 P 1.38 1.38 1.38 1.24 -0.06 39 2 2 +2
29JUN27 31.00 P 0.00 0.00 0.00 1.46 -0.08 39 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.74 -0.08 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.03 -0.08 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.35 -0.10 39 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.70 -0.11 39 0 24 0
29JUN27 36.00 P 3.14 3.14 3.14 3.06 -0.13 39 1 27 +1
29JUN27 37.00 P 0.00 0.00 0.00 3.49 -0.13 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 3.92 -0.14 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.36 -0.16 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 4.87 -0.16 39 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 5.38 -0.14 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 5.90 -0.17 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.45 -0.17 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.02 -0.18 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.61 -0.19 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.23 -0.21 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.86 -0.27 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.53 -0.27 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.21 -0.36 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 10.92 -0.37 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.80 -0.27 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.70 -0.33 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.72 -0.35 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.80 -0.45 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.94 -0.36 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.11 -0.38 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.24 -0.50 34 0 0 0
TOTAL PUT 394 9,771 +102
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$ 79.65
10JUL26 50.00 C 0.00 0.00 0.00 29.65 -3.90 0 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 27.15 -3.90 0 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 24.65 -4.16 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 22.15 -4.27 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 19.65 -3.90 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 17.15 -3.91 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 14.65 -4.18 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 12.15 -4.26 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 9.65 -4.24 0 0 0 -4
10JUL26 72.50 C 0.00 0.00 0.00 7.15 -4.25 0 0 0 -25
10JUL26 75.00 C 9.80 9.80 4.18 4.65 -4.24 0 15 0 -73
10JUL26 77.50 C 8.50 8.50 1.58 2.15 -3.98 0 26 0 -114
10JUL26 80.00 C 6.32 6.85 0.04 0.00 -4.20 0 280 247 +152
10JUL26 82.50 C 5.50 5.50 0.01 0.00 -2.53 0 96 166 -45
10JUL26 85.00 C 2.00 3.00 0.01 0.00 -1.45 0 555 194 -89
10JUL26 87.50 C 1.31 1.75 0.01 0.00 -0.70 0 282 102 -55
10JUL26 90.00 C 0.55 0.85 0.01 0.00 -0.30 0 240 192 -23
10JUL26 92.50 C 0.25 0.31 0.01 0.00 -0.11 0 261 209 -153
10JUL26 95.00 C 0.09 0.17 0.01 0.00 -0.04 0 35 181 +3
10JUL26 97.50 C 0.01 0.07 0.01 0.00 -0.02 0 234 272 +192
10JUL26 100.00 C 0.01 0.05 0.01 0.00 -0.01 0 154 225 +94
10JUL26 102.50 C 0.01 0.04 0.01 0.00 -0.01 0 55 106 +3
10JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
10JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
10JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
17JUL26 50.00 C 0.00 0.00 0.00 29.68 -3.97 104 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 27.18 -3.91 78 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 24.68 -4.13 0 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 22.19 -4.23 85 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 19.72 -4.13 90 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 17.26 -3.91 88 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 14.87 -4.24 89 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 12.45 -3.96 81 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 10.38 -4.14 88 0 3 0
17JUL26 72.50 C 0.00 0.00 0.00 8.38 -4.07 88 0 2 0
17JUL26 75.00 C 12.50 12.50 12.50 6.40 -3.73 83 2 58 0
17JUL26 77.50 C 5.06 5.06 4.62 4.90 -3.22 85 7 22 +5
17JUL26 80.00 C 8.10 8.14 3.46 3.66 -2.95 86 49 62 +16
17JUL26 82.50 C 6.00 6.00 2.64 2.65 -2.72 86 34 21 +6
17JUL26 85.00 C 4.80 6.02 1.98 1.98 -2.31 90 113 87 +25
17JUL26 87.50 C 4.38 4.90 1.42 1.37 -2.00 90 116 100 +39
17JUL26 90.00 C 3.40 3.95 1.03 0.92 -1.64 90 198 147 +54
17JUL26 92.50 C 2.77 2.77 0.78 0.60 -1.32 89 26 88 +1
17JUL26 95.00 C 2.22 2.55 0.67 0.38 -1.03 89 57 71 +3
17JUL26 97.50 C 2.00 2.00 0.41 0.24 -0.78 89 20 207 +10
17JUL26 100.00 C 1.38 1.61 0.32 0.15 -0.58 89 47 178 +12
17JUL26 102.50 C 0.63 0.63 0.42 0.09 - 89 2 2 -
17JUL26 105.00 C 0.90 1.00 0.20 0.05 - 89 29 23 -
30JUL26 35.00 C 0.00 0.00 0.00 44.71 -4.03 111 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 43.71 -4.26 102 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 42.71 -3.90 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 41.71 -4.06 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 40.71 -4.25 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 39.72 -4.12 98 0 0 0
30JUL26 41.00 C 40.84 40.84 40.84 38.72 -3.90 91 9 23 0
30JUL26 42.00 C 0.00 0.00 0.00 37.72 -3.90 84 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 36.72 -4.14 66 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 35.73 -4.20 89 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 34.73 -4.03 84 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 33.74 -3.95 88 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 32.74 -3.91 84 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 31.75 -4.05 85 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.76 -4.08 85 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 29.78 -3.90 87 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 27.18 -4.23 0 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 24.74 -4.20 46 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 22.56 -4.12 87 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 19.72 -4.22 0 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 18.06 -3.81 87 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 15.48 -4.56 74 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 13.98 -4.04 86 0 220 0
30JUL26 70.00 C 15.89 17.88 11.00 11.78 -4.05 80 9 186 -3
30JUL26 72.50 C 15.00 16.00 13.89 10.15 -3.35 81 29 244 -27
30JUL26 75.00 C 12.50 12.50 12.50 8.67 -3.11 83 1 689 0
30JUL26 77.50 C 11.12 11.12 10.90 7.34 -2.92 83 2 1,091 0
30JUL26 80.00 C 10.35 10.80 6.00 6.17 -2.63 84 24 1,321 0
30JUL26 82.50 C 10.00 10.00 5.52 5.18 -2.57 85 18 407 +14
30JUL26 85.00 C 8.00 8.00 4.30 4.36 -2.29 86 50 476 +21
30JUL26 87.50 C 7.40 7.40 3.67 3.67 -2.13 87 10 714 +3
30JUL26 90.00 C 6.30 6.58 3.05 3.02 -1.87 88 80 787 -17
30JUL26 92.50 C 5.20 5.20 2.75 2.45 -1.65 88 21 333 -3
30JUL26 95.00 C 4.10 4.65 2.30 1.97 -1.46 87 21 988 -5
30JUL26 97.50 C 3.65 3.65 2.00 1.58 -1.27 87 10 429 +7
30JUL26 100.00 C 3.50 3.80 1.70 1.25 -1.10 87 56 1,430 0
30JUL26 102.50 C 2.72 3.06 1.30 0.99 -0.95 87 9 155 +1
30JUL26 105.00 C 2.94 2.94 1.60 0.78 -0.81 87 11 409 +3
30JUL26 107.50 C 1.92 2.30 1.50 0.61 -0.69 87 44 329 -6
30JUL26 110.00 C 2.30 2.30 0.84 0.48 -0.57 87 62 512 +32
30JUL26 112.50 C 1.94 2.00 0.74 0.37 -0.48 87 103 270 +36
28AUG26 35.00 C 0.00 0.00 0.00 44.80 -3.94 79 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 43.81 -4.16 80 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 42.82 -4.20 80 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 41.84 -3.93 82 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 40.85 -4.11 81 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 39.87 -3.97 82 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 38.89 -3.96 81 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 37.76 -4.37 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 36.95 -3.97 82 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 35.98 -3.95 82 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 35.02 -3.78 82 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 34.07 -3.94 82 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.13 -3.94 82 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.03 -3.94 73 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.76 -4.40 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.15 -4.19 74 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 27.35 -4.68 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.14 -4.44 60 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 23.07 -3.92 67 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.14 -4.26 71 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.27 -4.04 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.76 -4.00 78 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 15.87 -3.36 76 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 14.33 -3.16 77 0 90 0
28AUG26 72.50 C 18.25 18.25 18.25 12.90 -3.09 78 2 156 -2
28AUG26 75.00 C 16.75 16.75 11.76 11.58 -2.95 79 2 379 0
28AUG26 77.50 C 14.60 14.60 14.60 10.43 -2.76 80 2 174 -2
28AUG26 80.00 C 10.00 10.00 9.50 9.28 -2.58 80 3 771 +2
28AUG26 82.50 C 11.90 12.10 11.90 8.42 -2.60 81 4 114 -4
28AUG26 85.00 C 12.00 12.10 7.65 7.56 -2.40 82 10 1,607 -1
28AUG26 87.50 C 10.85 10.85 9.73 6.80 -2.26 83 34 743 +25
28AUG26 90.00 C 9.81 9.87 6.40 6.10 -2.15 83 7 891 +3
28AUG26 92.50 C 9.10 9.10 8.00 5.39 -2.01 83 4 215 0
28AUG26 95.00 C 6.46 6.46 5.00 4.75 -1.87 83 4 320 -1
28AUG26 97.50 C 6.58 6.58 5.26 4.18 -1.73 83 13 112 +11
28AUG26 100.00 C 6.12 6.81 4.26 3.67 -1.60 83 31 1,425 +9
28AUG26 102.50 C 5.04 5.04 3.83 3.22 -1.47 83 9 67 +1
28AUG26 105.00 C 5.87 5.87 5.87 2.82 -1.36 83 1 218 -1
28AUG26 107.50 C 4.68 4.68 4.68 2.47 -1.24 83 1 42 0
28AUG26 110.00 C 4.60 4.60 3.50 2.16 -1.13 83 4 246 0
28AUG26 112.50 C 4.49 4.49 2.60 1.88 -1.04 83 21 89 +15
29SEP26 35.00 C 0.00 0.00 0.00 44.96 -3.89 78 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.98 -3.99 77 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 43.01 -4.26 77 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 42.05 -3.90 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 41.09 -3.87 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 40.14 -3.70 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 39.19 -3.72 77 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.76 -4.37 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.95 -4.41 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.98 -4.01 53 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 35.02 -3.98 55 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 34.07 -3.97 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.13 -4.23 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.08 -4.55 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.19 -4.14 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.31 -4.25 59 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 28.18 -4.34 63 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 26.22 -4.01 67 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 24.19 -3.91 68 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 22.39 -3.81 69 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 20.77 -3.58 72 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 19.06 -3.49 72 0 633 0
29SEP26 67.50 C 17.70 17.70 17.70 17.94 -2.88 76 1 1,452 -1
29SEP26 70.00 C 15.50 16.00 15.50 16.10 -3.77 73 3 1,661 -3
29SEP26 72.50 C 19.58 19.58 19.58 15.02 -3.13 76 10 1,505 +5
29SEP26 75.00 C 18.52 18.52 18.52 13.71 -2.62 76 10 454 -7
29SEP26 77.50 C 0.00 0.00 0.00 12.43 -2.62 75 0 376 0
29SEP26 80.00 C 15.90 15.90 11.30 11.34 -2.94 75 60 2,355 -17
29SEP26 82.50 C 10.46 10.46 10.46 10.43 -2.64 76 1 357 0
29SEP26 85.00 C 14.02 14.02 9.96 9.66 -2.44 77 13 223 +2
29SEP26 87.50 C 0.00 0.00 0.00 8.88 -2.30 78 0 92 0
29SEP26 90.00 C 11.71 11.71 11.33 8.16 -2.08 78 5 1,283 +3
29SEP26 92.50 C 0.00 0.00 0.00 7.46 -2.13 79 0 136 0
29SEP26 95.00 C 10.18 10.18 8.99 6.77 -2.01 78 4 179 0
29SEP26 97.50 C 0.00 0.00 0.00 6.14 -1.89 78 0 349 0
29SEP26 100.00 C 7.62 7.62 5.90 5.56 -1.78 78 3 844 -2
29SEP26 102.50 C 0.00 0.00 0.00 5.03 -1.68 78 0 63 0
29SEP26 105.00 C 0.00 0.00 0.00 4.55 -1.57 78 0 1,173 0
29SEP26 107.50 C 0.00 0.00 0.00 4.12 -1.47 78 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 3.72 -1.38 78 0 167 0
29SEP26 112.50 C 0.00 0.00 0.00 3.36 -1.29 78 0 88 0
29SEP26 115.00 C 0.00 0.00 0.00 3.04 -1.20 78 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 2.74 -1.12 78 0 54 0
29SEP26 120.00 C 5.15 5.15 5.15 2.48 -1.04 78 1 135 0
29SEP26 122.50 C 0.00 0.00 0.00 2.23 -0.98 78 0 58 0
29SEP26 125.00 C 2.86 2.86 2.86 2.02 -0.90 78 1 93 0
29SEP26 127.50 C 0.00 0.00 0.00 1.82 -0.84 78 0 105 0
29SEP26 130.00 C 4.05 4.05 2.57 1.64 -0.78 78 9 279 -7
29OCT26 50.00 C 0.00 0.00 0.00 30.90 -4.58 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.86 -4.37 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.99 -4.10 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.12 -4.03 67 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.30 -4.01 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.67 -3.75 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.13 -3.34 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.73 -3.14 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.34 -3.13 70 0 45 0
29OCT26 72.50 C 0.00 0.00 0.00 16.39 -2.58 73 0 15 0
29OCT26 75.00 C 0.00 0.00 0.00 15.26 -2.49 73 0 5 0
29OCT26 77.50 C 0.00 0.00 0.00 13.88 -2.65 72 0 20 0
29OCT26 80.00 C 12.58 12.79 12.58 12.72 -3.19 72 68 75 +68
29OCT26 82.50 C 13.25 13.25 13.25 11.99 -2.44 73 5 25 +5
29OCT26 85.00 C 12.35 12.35 12.35 11.16 -2.32 74 5 24 +5
29OCT26 87.50 C 0.00 0.00 0.00 10.36 -2.24 74 0 9 0
29OCT26 90.00 C 0.00 0.00 0.00 9.60 -2.19 75 0 32 0
29OCT26 92.50 C 11.69 11.69 11.69 8.87 -2.16 75 1 100 0
29OCT26 95.00 C 0.00 0.00 0.00 8.15 -2.11 75 0 40 0
29OCT26 97.50 C 9.05 9.05 9.05 7.49 -2.01 75 1 108 0
29OCT26 100.00 C 0.00 0.00 0.00 6.88 -1.91 75 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 6.32 -1.81 74 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 5.80 -1.71 74 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 5.32 -1.63 74 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 4.88 -1.54 74 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 4.48 -1.45 74 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 4.11 -1.37 74 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 3.77 -1.29 74 0 2 0
29OCT26 120.00 C 4.18 4.18 4.18 3.46 -1.21 74 4 4 +4
29OCT26 122.50 C 0.00 0.00 0.00 3.17 -1.15 74 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 2.91 -1.08 74 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 2.66 -1.02 74 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 2.44 -0.96 74 0 1 0
29OCT26 132.50 C 0.00 0.00 0.00 2.24 -0.90 74 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 2.05 -0.85 74 0 0 0
29OCT26 137.50 C 4.24 4.24 4.24 1.88 -0.80 74 1 46 0
29OCT26 140.00 C 2.98 2.98 2.71 1.73 -0.74 74 5 30 -5
30DEC26 35.00 C 0.00 0.00 0.00 45.01 -4.11 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.98 -4.29 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.25 -4.02 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.33 -3.93 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.52 -3.83 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.40 -4.67 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 39.54 -4.02 55 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 38.56 -4.11 53 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 38.09 -3.67 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.22 -3.68 63 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 36.13 -4.25 59 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 35.55 -3.82 64 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 34.53 -3.80 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.63 -3.90 60 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 33.21 -3.65 65 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 32.29 -3.76 64 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 30.26 -4.03 63 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 28.65 -3.67 65 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 26.80 -3.35 65 0 20 0
30DEC26 60.00 C 29.72 29.72 29.72 25.41 -3.27 67 1 54 -1
30DEC26 62.50 C 0.00 0.00 0.00 23.64 -3.30 66 0 44 0
30DEC26 65.00 C 22.90 22.90 22.90 22.21 -3.03 66 1 596 0
30DEC26 67.50 C 0.00 0.00 0.00 20.86 -3.52 67 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 19.58 -3.18 67 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 18.47 -2.69 68 0 2,256 0
30DEC26 75.00 C 0.00 0.00 0.00 17.23 -2.80 67 0 153 0
30DEC26 77.50 C 0.00 0.00 0.00 16.44 -2.32 69 0 80 0
30DEC26 80.00 C 19.31 20.04 15.50 15.43 -2.30 69 17 95 +10
30DEC26 82.50 C 0.00 0.00 0.00 14.29 -2.40 69 0 27 0
30DEC26 85.00 C 18.25 18.25 14.00 13.46 -2.58 69 5 99 +4
30DEC26 87.50 C 15.78 15.98 15.78 12.69 -2.48 69 19 72 +19
30DEC26 90.00 C 14.88 14.88 14.88 11.97 -2.36 70 15 137 +9
30DEC26 92.50 C 15.40 15.40 14.61 11.32 -2.22 70 10 129 0
30DEC26 95.00 C 13.27 13.27 13.27 10.67 -2.10 71 5 111 0
30DEC26 97.50 C 0.00 0.00 0.00 10.09 -1.90 71 0 242 0
30DEC26 100.00 C 11.15 11.15 11.15 9.49 -1.77 71 1 175 0
30DEC26 102.50 C 0.00 0.00 0.00 8.88 -1.69 71 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 8.31 -1.62 71 0 44 0
30DEC26 107.50 C 11.39 11.39 11.39 7.78 -1.54 71 8 51 +8
30DEC26 110.00 C 0.00 0.00 0.00 7.28 -1.47 71 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 6.82 -1.39 71 0 26 0
30DEC26 115.00 C 0.00 0.00 0.00 6.38 -1.33 71 0 13 0
30DEC26 117.50 C 9.17 9.17 7.97 5.97 -1.27 71 2 32 0
30DEC26 120.00 C 7.25 7.25 7.25 5.59 -1.21 71 1 200 -1
30DEC26 122.50 C 0.00 0.00 0.00 5.24 -1.14 71 0 38 0
30DEC26 125.00 C 5.60 5.60 5.60 4.90 -1.09 71 2 88 0
30DEC26 127.50 C 0.00 0.00 0.00 4.59 -1.04 71 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 4.30 -0.98 71 0 228 0
30MAR27 35.00 C 0.00 0.00 0.00 45.66 -4.14 52 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 44.78 -3.98 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.83 -4.17 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.18 -4.31 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.11 -4.46 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.39 -3.96 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.66 -3.83 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.77 -3.81 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.92 -3.84 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.31 -3.63 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.53 -3.59 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.64 -3.69 60 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 35.82 -3.72 60 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 35.06 -3.96 60 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 34.50 -3.75 61 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 33.42 -3.82 59 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 31.69 -3.96 59 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 30.37 -3.58 62 0 705 0
30MAR27 57.50 C 0.00 0.00 0.00 28.85 -3.13 63 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 27.21 -3.39 62 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 25.70 -3.52 62 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 24.41 -3.10 63 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 23.28 -2.96 64 0 3 0
30MAR27 70.00 C 24.81 24.81 24.81 22.14 -2.67 64 3 25 0
30MAR27 72.50 C 0.00 0.00 0.00 20.85 -3.17 64 0 505 0
30MAR27 75.00 C 0.00 0.00 0.00 19.68 -3.25 63 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 18.87 -3.01 65 0 606 0
30MAR27 80.00 C 22.00 22.00 22.00 18.32 -2.33 66 2 46 0
30MAR27 82.50 C 0.00 0.00 0.00 17.15 -2.89 66 0 26 0
30MAR27 85.00 C 20.40 20.40 20.40 16.23 -2.17 65 1 239 0
30MAR27 87.50 C 0.00 0.00 0.00 15.49 -2.62 66 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 14.78 -2.45 66 0 80 0
30MAR27 92.50 C 0.00 0.00 0.00 14.08 -2.28 67 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 13.55 -1.98 67 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 12.88 -1.87 67 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 12.21 -1.80 67 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 11.58 -1.72 67 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 10.98 -1.65 67 0 73 0
30MAR27 107.50 C 0.00 0.00 0.00 10.41 -1.59 67 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 9.87 -1.53 67 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 9.37 -1.46 67 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 35.01 -4.04 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 33.47 -3.50 60 0 0 0
29JUN27 55.00 C 37.00 37.00 37.00 31.72 -3.62 59 1 1 +1
29JUN27 57.50 C 0.00 0.00 0.00 30.28 -3.87 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.91 -3.69 60 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 27.60 -3.55 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.41 -3.35 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.15 -3.22 61 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 24.28 -3.19 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 23.23 -2.71 62 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 22.09 -3.06 62 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 20.99 -2.90 62 0 9 0
29JUN27 80.00 C 21.19 21.19 21.19 19.96 -3.06 62 5 5 +5
29JUN27 82.50 C 0.00 0.00 0.00 19.60 -2.41 64 0 7 0
29JUN27 85.00 C 0.00 0.00 0.00 18.64 -2.56 64 0 16 0
29JUN27 87.50 C 0.00 0.00 0.00 18.02 -2.46 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 17.33 -2.33 65 0 13 0
29JUN27 92.50 C 0.00 0.00 0.00 16.68 -2.39 65 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 16.07 -2.34 65 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 15.40 -2.23 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.73 -2.16 65 0 278 0
29JUN27 102.50 C 0.00 0.00 0.00 14.08 -2.10 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.47 -2.04 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 12.88 -1.98 65 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 12.32 -1.93 65 0 298 0
29JUN27 112.50 C 15.20 15.20 15.20 11.79 -1.87 65 1 18 +1
TOTAL CALL 3,965 49,971 +250
10JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10JUL26 60.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 18 0
10JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
10JUL26 65.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 60 0
10JUL26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 8 192 0
10JUL26 70.00 P 0.02 0.02 0.01 0.00 -0.01 0 13 285 -1
10JUL26 72.50 P 0.02 0.02 0.01 0.00 -0.02 0 29 212 0
10JUL26 75.00 P 0.01 0.01 0.01 0.00 -0.08 0 29 150 +7
10JUL26 77.50 P 0.05 0.05 0.01 0.00 -0.25 0 111 204 +31
10JUL26 80.00 P 0.35 1.20 0.02 0.35 -0.38 0 353 3 -214
10JUL26 82.50 P 0.50 3.60 0.05 2.85 +1.26 0 499 0 -48
10JUL26 85.00 P 1.19 6.00 0.38 5.35 +2.40 0 312 0 -29
10JUL26 87.50 P 2.10 8.40 1.51 7.85 +3.08 0 31 0 -20
10JUL26 90.00 P 4.41 8.10 4.41 10.35 +3.42 0 2 0 -3
10JUL26 92.50 P 0.00 0.00 0.00 12.85 +3.62 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 15.35 +3.52 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 17.85 +3.89 0 0 0 -3
10JUL26 100.00 P 0.00 0.00 0.00 20.35 +3.63 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 22.85 +3.61 0 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 25.35 +3.90 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 27.85 +3.65 0 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 30.35 +3.80 0 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 32.85 +3.79 0 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
17JUL26 57.50 P 0.01 0.01 0.01 0.01 -0.01 89 1 12 +1
17JUL26 60.00 P 0.02 0.05 0.02 0.04 -0.01 92 11 138 +5
17JUL26 62.50 P 0.09 0.09 0.06 0.08 -0.01 89 9 38 +3
17JUL26 65.00 P 0.14 0.24 0.08 0.19 0.00 90 23 69 +12
17JUL26 67.50 P 0.21 0.46 0.21 0.38 +0.04 89 16 30 +11
17JUL26 70.00 P 0.31 0.78 0.30 0.71 +0.13 89 201 111 +34
17JUL26 72.50 P 0.59 1.31 0.43 1.23 +0.27 90 64 86 +32
17JUL26 75.00 P 1.00 2.11 0.71 1.97 +0.48 90 181 183 +87
17JUL26 77.50 P 1.40 3.16 1.15 2.95 +0.75 91 109 93 +55
17JUL26 80.00 P 2.50 4.50 1.79 4.20 +1.01 91 147 109 +47
17JUL26 82.50 P 3.07 6.20 2.67 5.72 +1.36 92 138 63 +8
17JUL26 85.00 P 4.02 7.88 3.71 7.46 +1.69 94 50 33 +19
17JUL26 87.50 P 6.35 9.89 5.08 9.41 +2.17 96 8 21 +5
17JUL26 90.00 P 0.00 0.00 0.00 11.19 +2.10 88 0 15 0
17JUL26 92.50 P 0.00 0.00 0.00 13.39 +2.36 89 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 16.11 +2.95 109 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 18.58 +3.53 119 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 21.07 +3.76 128 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 23.29 - 123 0 0 -
17JUL26 105.00 P 0.00 0.00 0.00 25.78 - 131 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 120 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
30JUL26 45.00 P 0.02 0.02 0.02 0.01 0.00 88 1 59 +1
30JUL26 46.00 P 0.02 0.02 0.02 0.01 0.00 85 1 62 +1
30JUL26 47.00 P 0.02 0.03 0.02 0.02 +0.01 88 2 264 +1
30JUL26 48.00 P 0.03 0.05 0.03 0.03 +0.01 89 2 196 +1
30JUL26 49.00 P 0.03 0.07 0.03 0.04 +0.01 88 22 159 +3
30JUL26 50.00 P 0.04 0.05 0.04 0.05 +0.01 87 6 234 0
30JUL26 52.50 P 0.13 0.13 0.10 0.10 +0.02 87 15 1,470 -6
30JUL26 55.00 P 0.25 0.25 0.25 0.18 +0.03 87 1 241 +1
30JUL26 57.50 P 0.19 0.38 0.19 0.32 +0.06 87 21 142 0
30JUL26 60.00 P 0.28 0.54 0.28 0.52 +0.11 87 41 448 +29
30JUL26 62.50 P 0.43 0.72 0.40 0.77 +0.15 86 66 389 -28
30JUL26 65.00 P 0.58 1.21 0.58 1.21 +0.28 87 34 546 +8
30JUL26 67.50 P 0.82 1.68 0.82 1.68 +0.36 86 26 572 0
30JUL26 70.00 P 1.30 2.42 1.15 2.37 +0.53 86 80 1,124 -10
30JUL26 72.50 P 1.68 3.28 1.68 3.27 +0.78 87 93 347 +6
30JUL26 75.00 P 2.48 4.20 2.22 4.13 +0.86 86 89 375 -42
30JUL26 77.50 P 3.20 5.50 3.20 5.47 +1.30 89 16 459 +4
30JUL26 80.00 P 3.98 6.93 3.90 6.78 +1.40 89 83 641 +47
30JUL26 82.50 P 4.97 8.10 4.97 8.27 +1.65 90 25 169 +10
30JUL26 85.00 P 7.24 10.06 6.20 9.91 +1.90 90 40 243 -1
30JUL26 87.50 P 8.14 11.63 7.72 11.67 +2.05 91 26 417 -8
30JUL26 90.00 P 9.80 12.05 9.19 13.54 +2.24 92 6 222 -2
30JUL26 92.50 P 0.00 0.00 0.00 15.56 +2.37 94 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 17.66 +2.60 96 0 422 0
30JUL26 97.50 P 16.00 16.00 14.97 19.82 +2.74 97 40 78 +12
30JUL26 100.00 P 0.00 0.00 0.00 22.07 +2.92 100 0 1,001 0
30JUL26 102.50 P 18.60 18.60 18.28 24.40 +3.08 103 20 20 +20
30JUL26 105.00 P 0.00 0.00 0.00 26.77 +3.49 106 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.18 +3.73 110 0 0 0
30JUL26 110.00 P 28.08 28.08 28.08 30.70 +3.00 87 1 4 +1
30JUL26 112.50 P 0.00 0.00 0.00 33.76 +3.97 110 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 82 0 29 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 83 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 0.00 83 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 0.00 82 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.07 +0.01 83 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 +0.01 82 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.11 +0.02 83 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.13 +0.02 82 0 92 0
28AUG26 44.00 P 0.00 0.00 0.00 0.16 +0.02 82 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.20 +0.03 82 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.24 +0.03 82 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.30 +0.05 83 0 19 0
28AUG26 48.00 P 0.40 0.40 0.40 0.36 +0.06 83 2 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.42 +0.06 83 0 4 0
28AUG26 50.00 P 0.00 0.00 0.00 0.50 +0.08 82 0 171 0
28AUG26 52.50 P 0.51 0.51 0.51 0.74 +0.14 83 1 157 -1
28AUG26 55.00 P 0.95 0.95 0.94 1.01 +0.16 82 16 102 +5
28AUG26 57.50 P 0.00 0.00 0.00 1.38 +0.23 81 0 121 0
28AUG26 60.00 P 1.30 1.80 1.20 1.85 +0.29 81 55 2,289 +34
28AUG26 62.50 P 1.64 2.45 1.64 2.43 +0.38 82 25 147 +25
28AUG26 65.00 P 1.95 3.01 1.95 3.11 +0.51 81 32 955 +25
28AUG26 67.50 P 2.50 3.94 2.50 3.94 +0.64 82 23 160 -14
28AUG26 70.00 P 3.30 4.90 3.20 4.80 +0.75 81 16 254 +5
28AUG26 72.50 P 3.93 5.13 3.93 5.89 +0.96 82 10 697 +7
28AUG26 75.00 P 5.37 7.25 5.37 7.20 +1.30 84 13 269 +2
28AUG26 77.50 P 5.78 8.16 5.78 8.41 +1.45 83 7 258 +2
28AUG26 80.00 P 7.30 9.50 6.94 9.85 +1.65 84 10 60 0
28AUG26 82.50 P 8.92 9.65 8.82 11.32 +1.66 84 4 332 0
28AUG26 85.00 P 10.10 10.10 10.10 12.96 +1.89 85 1 234 +1
28AUG26 87.50 P 11.21 11.21 10.97 14.68 +2.03 86 6 202 0
28AUG26 90.00 P 12.52 12.52 12.52 16.42 +2.17 86 4 76 +4
28AUG26 92.50 P 0.00 0.00 0.00 18.31 +2.29 87 0 66 0
28AUG26 95.00 P 15.75 15.75 15.75 20.22 +2.32 87 4 142 0
28AUG26 97.50 P 0.00 0.00 0.00 22.24 +2.37 88 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 24.30 +2.46 89 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 26.42 +2.59 90 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.61 +2.72 91 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 30.68 +2.69 91 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.09 +2.97 94 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.37 +3.16 95 0 0 0
29SEP26 35.00 P 0.16 0.16 0.16 0.08 +0.01 78 1 115 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.01 78 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 +0.02 78 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.15 +0.02 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.19 +0.03 78 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 +0.03 78 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.27 +0.03 77 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 +0.05 77 0 21 0
29SEP26 43.00 P 0.46 0.46 0.46 0.39 +0.06 77 5 54 +5
29SEP26 44.00 P 0.00 0.00 0.00 0.46 +0.06 78 0 101 0
29SEP26 45.00 P 0.55 0.55 0.55 0.54 +0.08 78 2 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 +0.10 78 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.73 +0.12 78 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.83 +0.13 78 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 0.96 +0.18 78 0 140 0
29SEP26 50.00 P 0.96 1.06 0.96 1.06 +0.18 77 30 2,789 0
29SEP26 52.50 P 0.00 0.00 0.00 1.45 +0.26 77 0 1,037 0
29SEP26 55.00 P 0.00 0.00 0.00 1.81 +0.23 76 0 895 0
29SEP26 57.50 P 0.00 0.00 0.00 2.37 +0.36 76 0 455 0
29SEP26 60.00 P 2.10 3.02 2.01 3.02 +0.44 77 100 867 +27
29SEP26 62.50 P 2.63 2.63 2.55 3.67 +0.49 76 2 779 0
29SEP26 65.00 P 3.30 4.55 3.30 4.55 +0.65 77 46 1,082 -35
29SEP26 67.50 P 0.00 0.00 0.00 5.42 +0.74 76 0 431 0
29SEP26 70.00 P 6.25 6.48 6.20 6.48 +0.91 77 63 414 +47
29SEP26 72.50 P 6.19 7.75 6.19 7.75 +1.23 78 20 274 +3
29SEP26 75.00 P 6.43 9.02 6.41 8.97 +1.37 78 409 724 +87
29SEP26 77.50 P 8.30 10.41 7.70 10.40 +1.59 79 83 498 +40
29SEP26 80.00 P 9.80 9.90 9.80 11.77 +1.66 79 12 336 0
29SEP26 82.50 P 10.52 13.10 10.52 13.26 +1.80 79 9 186 +1
29SEP26 85.00 P 12.80 14.24 12.80 14.90 +1.91 80 3 93 +2
29SEP26 87.50 P 14.67 14.67 14.67 16.62 +1.99 80 15 90 +3
29SEP26 90.00 P 0.00 0.00 0.00 18.37 +2.08 81 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 20.14 +2.12 81 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 22.06 +2.19 82 0 52 0
29SEP26 97.50 P 0.00 0.00 0.00 23.81 +2.09 81 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 25.96 +2.33 83 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 27.70 +2.29 81 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.72 +2.12 81 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.09 +2.41 83 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.43 +2.67 86 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 36.32 +3.04 84 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.86 +2.83 87 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.87 +3.05 86 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.48 +3.03 89 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.72 +3.54 90 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.17 +3.82 92 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.46 +3.76 92 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.74 +3.69 92 0 2 0
29OCT26 50.00 P 1.50 1.50 1.50 1.48 +0.19 73 2 9 +2
29OCT26 52.50 P 0.00 0.00 0.00 2.00 +0.31 74 0 10 0
29OCT26 55.00 P 0.00 0.00 0.00 2.57 +0.44 74 0 8 0
29OCT26 57.50 P 2.80 2.94 2.80 3.03 +0.33 72 7 12 +7
29OCT26 60.00 P 3.10 3.76 3.10 3.76 +0.48 72 11 22 +11
29OCT26 62.50 P 0.00 0.00 0.00 4.59 +0.57 73 0 22 0
29OCT26 65.00 P 4.30 4.30 4.30 5.51 +0.76 73 4 60 0
29OCT26 67.50 P 0.00 0.00 0.00 6.51 +0.85 73 0 1 0
29OCT26 70.00 P 6.57 6.57 6.57 7.62 +1.05 73 1 48 0
29OCT26 72.50 P 0.00 0.00 0.00 8.83 +1.22 74 0 80 0
29OCT26 75.00 P 10.22 10.22 10.18 10.18 +1.47 74 22 121 0
29OCT26 77.50 P 0.00 0.00 0.00 11.54 +1.57 75 0 155 0
29OCT26 80.00 P 0.00 0.00 0.00 12.96 +1.62 75 0 45 0
29OCT26 82.50 P 0.00 0.00 0.00 14.61 +1.88 76 0 65 0
29OCT26 85.00 P 0.00 0.00 0.00 16.19 +1.88 76 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 17.85 +2.09 76 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 19.60 +2.00 77 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 21.36 +2.18 77 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 23.22 +2.12 77 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 25.15 +2.18 78 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.08 +2.24 78 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.07 +2.30 79 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.02 +2.73 78 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.24 +2.87 80 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 35.07 +2.75 78 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 37.53 +2.96 81 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.72 +2.94 82 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.70 +3.20 80 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.00 +3.00 81 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.40 +3.22 83 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.61 +3.43 83 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.17 +3.57 86 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.51 +3.61 87 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.91 +3.36 88 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.05 +4.09 87 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.40 +3.86 88 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.86 +3.50 89 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.45 +0.10 71 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 +0.10 71 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.60 +0.11 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 +0.14 70 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.80 +0.15 71 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.90 +0.15 71 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 1.02 +0.18 70 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 +0.20 70 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.25 +0.23 70 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.37 +0.22 69 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.53 +0.25 70 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.71 +0.30 69 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 1.89 +0.32 69 0 10 0
30DEC26 48.00 P 1.91 1.91 1.91 2.07 +0.32 69 4 108 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.25 +0.32 69 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.49 +0.38 69 0 409 0
30DEC26 52.50 P 0.00 0.00 0.00 3.08 +0.46 69 0 216 0
30DEC26 55.00 P 3.20 3.20 3.20 3.74 +0.53 69 1 209 +1
30DEC26 57.50 P 0.00 0.00 0.00 4.49 +0.63 69 0 185 0
30DEC26 60.00 P 0.00 0.00 0.00 5.29 +0.68 69 0 371 0
30DEC26 62.50 P 0.00 0.00 0.00 6.22 +0.84 69 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 7.15 +0.84 69 0 1,327 0
30DEC26 67.50 P 6.50 6.50 6.50 8.23 +0.99 69 1 221 -1
30DEC26 70.00 P 0.00 0.00 0.00 9.36 +1.09 69 0 747 0
30DEC26 72.50 P 0.00 0.00 0.00 10.61 +1.23 69 0 869 0
30DEC26 75.00 P 10.20 12.00 9.69 11.94 +1.34 69 41 230 +32
30DEC26 77.50 P 0.00 0.00 0.00 13.35 +1.51 69 0 161 0
30DEC26 80.00 P 0.00 0.00 0.00 14.84 +1.63 70 0 175 0
30DEC26 82.50 P 0.00 0.00 0.00 16.39 +1.73 70 0 173 0
30DEC26 85.00 P 0.00 0.00 0.00 18.28 +2.11 71 0 165 0
30DEC26 87.50 P 17.62 18.20 17.62 19.99 +2.25 72 30 178 +30
30DEC26 90.00 P 0.00 0.00 0.00 21.76 +2.14 72 0 122 0
30DEC26 92.50 P 0.00 0.00 0.00 23.64 +2.31 73 0 262 0
30DEC26 95.00 P 21.80 22.41 21.80 25.32 +2.25 73 19 35 +19
30DEC26 97.50 P 0.00 0.00 0.00 27.18 +2.58 73 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 28.98 +2.52 73 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 30.90 +2.14 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.04 +2.59 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.22 +2.91 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.17 +2.89 75 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.20 +2.74 75 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.35 +2.97 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.49 +2.89 76 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.74 +3.17 77 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.83 +3.12 76 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.07 +2.72 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.31 +3.29 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.60 +3.40 78 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.88 +0.17 66 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 0.98 +0.16 66 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.11 +0.19 66 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.20 +0.17 65 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.34 +0.19 65 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.48 +0.23 65 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.64 +0.26 65 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.83 +0.32 65 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.02 +0.35 65 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.20 +0.34 65 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.39 +0.35 65 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.62 +0.39 65 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.87 +0.45 65 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.11 +0.49 65 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.35 +0.49 65 0 9 0
30MAR27 50.00 P 2.75 2.75 2.65 3.60 +0.49 65 7 459 -7
30MAR27 52.50 P 0.00 0.00 0.00 4.33 +0.61 65 0 448 0
30MAR27 55.00 P 0.00 0.00 0.00 5.11 +0.67 65 0 658 0
30MAR27 57.50 P 0.00 0.00 0.00 5.94 +0.73 65 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 6.89 +0.88 65 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 7.85 +0.89 65 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 8.92 +1.01 65 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 10.06 +1.11 65 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 11.21 +1.10 64 0 99 0
30MAR27 72.50 P 10.98 10.98 10.98 12.51 +1.17 65 2 580 +2
30MAR27 75.00 P 0.00 0.00 0.00 13.91 +1.28 65 0 1,236 0
30MAR27 77.50 P 0.00 0.00 0.00 15.37 +1.37 65 0 655 0
30MAR27 80.00 P 0.00 0.00 0.00 16.92 +1.49 66 0 95 0
30MAR27 82.50 P 0.00 0.00 0.00 18.54 +1.63 66 0 38 0
30MAR27 85.00 P 17.61 17.61 17.61 20.45 +1.99 67 1 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.18 +2.12 68 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.96 +2.01 68 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 25.53 +1.85 67 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.38 +1.90 68 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.20 +1.86 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.19 +2.05 69 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 33.21 +2.26 69 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.28 +2.55 70 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.26 +2.49 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.17 +2.68 70 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.28 +2.56 71 0 0 0
29JUN27 50.00 P 4.41 4.41 4.41 4.71 +0.49 63 1 22 0
29JUN27 52.50 P 0.00 0.00 0.00 5.51 +0.51 63 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 6.35 +0.55 63 0 759 0
29JUN27 57.50 P 0.00 0.00 0.00 7.33 +0.69 63 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.31 +0.69 63 0 34 0
29JUN27 62.50 P 0.00 0.00 0.00 9.35 +0.75 63 0 60 0
29JUN27 65.00 P 0.00 0.00 0.00 10.51 +0.91 63 0 70 0
29JUN27 67.50 P 0.00 0.00 0.00 11.68 +0.91 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.85 +0.91 62 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 14.23 +1.12 63 0 20 0
29JUN27 75.00 P 13.95 14.17 13.95 15.67 +1.28 63 42 471 -27
29JUN27 77.50 P 0.00 0.00 0.00 17.17 +1.33 63 0 41 0
29JUN27 80.00 P 0.00 0.00 0.00 18.73 +1.42 63 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 20.34 +1.51 64 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 22.33 +1.93 65 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.07 +2.04 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.84 +1.91 66 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 27.71 +2.02 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.23 +1.76 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.46 +2.09 67 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.02 +1.82 66 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 34.97 +1.94 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 36.93 +2.03 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 38.96 +2.32 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 40.95 +2.08 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.00 +2.25 68 0 0 0
TOTAL PUT 4,329 47,791 +431
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 55.90
10JUL26 43.00 C 0.00 0.00 0.00 12.90 -0.80 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 11.90 -0.80 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 10.90 -0.80 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 9.90 -0.80 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 8.90 -0.80 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 7.90 -0.99 0 0 0 -2
10JUL26 49.00 C 0.00 0.00 0.00 6.90 -0.80 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 5.90 -0.80 0 0 0 -7
10JUL26 52.50 C 0.00 0.00 0.00 3.40 -0.84 0 0 0 -6
10JUL26 55.00 C 1.88 1.88 1.88 0.90 -1.07 0 1 0 -2
10JUL26 57.50 C 0.62 0.95 0.18 0.00 -0.60 0 109 96 +70
10JUL26 60.00 C 0.12 0.12 0.01 0.00 -0.10 0 29 135 -15
10JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
10JUL26 65.00 C 0.02 0.02 0.01 0.00 -0.01 0 17 132 -8
10JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
10JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
10JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 144 0
10JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
10JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
10JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
10JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
17JUL26 43.00 C 0.00 0.00 0.00 13.14 -0.59 122 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 12.15 -0.59 114 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 11.16 -0.59 107 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 10.25 -0.51 106 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 8.97 -0.81 64 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 8.01 -0.88 64 0 1 0
17JUL26 49.00 C 0.00 0.00 0.00 7.07 -0.83 64 0 1 0
17JUL26 50.00 C 0.00 0.00 0.00 6.16 -0.84 64 0 1 0
17JUL26 52.50 C 0.00 0.00 0.00 4.13 -0.72 65 0 5 0
17JUL26 55.00 C 2.87 2.87 2.77 2.46 -0.65 63 36 1 -18
17JUL26 57.50 C 2.38 2.45 1.34 1.34 -0.53 64 106 179 +56
17JUL26 60.00 C 1.05 1.48 0.67 0.65 -0.39 65 59 96 +6
17JUL26 62.50 C 0.72 0.81 0.38 0.27 -0.28 64 64 124 +5
17JUL26 65.00 C 0.35 0.49 0.23 0.11 -0.14 65 44 299 +20
17JUL26 67.50 C 0.23 0.26 0.23 0.04 -0.07 65 8 42 +8
17JUL26 70.00 C 0.15 0.15 0.15 0.02 -0.03 69 1 11 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 2 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.31 -0.54 86 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 13.45 -0.28 88 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.46 -0.48 82 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.52 -0.31 79 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.52 -0.59 73 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.67 -0.55 72 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.53 -0.56 61 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.71 -0.58 61 0 0 0
30JUL26 50.00 C 7.50 7.50 7.50 6.93 -0.60 61 1 1 +1
30JUL26 52.50 C 0.00 0.00 0.00 5.16 -0.63 61 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.72 -0.60 61 0 15 0
30JUL26 57.50 C 3.85 3.85 3.55 2.63 -0.49 62 7 453 +3
30JUL26 60.00 C 2.35 2.81 1.85 1.77 -0.43 63 80 200 +57
30JUL26 62.50 C 2.05 2.05 1.90 1.14 -0.43 62 5 243 +2
30JUL26 65.00 C 1.30 1.41 1.26 0.71 -0.34 62 4 228 +2
30JUL26 67.50 C 0.85 1.10 0.69 0.42 -0.26 62 28 577 +2
30JUL26 70.00 C 0.71 0.75 0.71 0.25 -0.18 62 11 454 0
30JUL26 72.50 C 0.60 0.60 0.49 0.14 -0.12 62 30 568 -2
30JUL26 75.00 C 0.42 0.42 0.32 0.08 -0.08 62 19 580 +1
30JUL26 77.50 C 0.00 0.00 0.00 0.05 -0.05 63 0 397 0
30JUL26 80.00 C 0.25 0.25 0.25 0.03 -0.03 64 15 471 +15
30JUL26 82.50 C 0.16 0.16 0.16 0.02 -0.02 65 11 334 -11
30JUL26 85.00 C 0.18 0.18 0.15 0.01 -0.01 65 5 356 +4
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 201 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 370 0
30JUL26 92.50 C 0.07 0.07 0.07 0.01 0.00 76 1 188 0
30JUL26 95.00 C 0.07 0.08 0.07 0.01 0.00 80 6 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 249 0
30JUL26 107.50 C 0.07 0.07 0.07 0.01 0.00 96 3 273 -3
28AUG26 43.00 C 0.00 0.00 0.00 14.06 -0.55 70 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.89 -0.70 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.22 -0.51 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.35 -0.40 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.63 -0.38 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.84 -0.46 62 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.15 -0.46 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.74 -0.49 66 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.95 -0.59 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.64 -0.48 62 0 18 0
28AUG26 57.50 C 5.30 5.30 5.30 4.54 -0.48 62 2 37 0
28AUG26 60.00 C 4.66 4.66 3.69 3.69 -0.35 64 26 175 0
28AUG26 62.50 C 4.00 4.00 4.00 2.90 -0.37 63 1 86 0
28AUG26 65.00 C 0.00 0.00 0.00 2.25 -0.43 63 0 155 0
28AUG26 67.50 C 2.50 2.50 2.50 1.73 -0.38 63 20 160 -2
28AUG26 70.00 C 1.95 2.13 1.56 1.32 -0.32 63 48 259 -24
28AUG26 72.50 C 1.60 1.60 1.26 1.00 -0.27 63 5 287 +3
28AUG26 75.00 C 0.00 0.00 0.00 0.76 -0.22 63 0 409 0
28AUG26 77.50 C 0.00 0.00 0.00 0.56 -0.19 63 0 573 0
28AUG26 80.00 C 1.05 1.05 0.76 0.42 -0.15 63 16 587 +4
28AUG26 82.50 C 0.86 0.86 0.85 0.31 -0.12 63 30 517 +30
28AUG26 85.00 C 0.74 0.74 0.71 0.23 -0.09 63 19 365 +15
28AUG26 87.50 C 0.00 0.00 0.00 0.17 -0.07 63 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.12 -0.06 62 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.09 -0.05 63 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 -0.03 63 0 309 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.03 63 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 93 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.02 64 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 15.61 +0.01 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.34 -0.71 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.58 -0.89 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.86 -0.89 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.16 -0.74 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.39 -0.54 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.81 -0.46 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.16 -0.41 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.55 -0.41 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.05 -0.50 59 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.80 -0.58 59 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 5.74 -0.55 59 0 82 0
29SEP26 60.00 C 5.29 5.29 5.29 4.82 -0.42 60 12 231 -12
29SEP26 62.50 C 4.89 4.89 4.89 4.06 -0.39 60 15 85 0
29SEP26 65.00 C 4.38 4.38 4.01 3.38 -0.40 60 24 1,636 +18
29SEP26 67.50 C 3.57 3.57 3.57 2.77 -0.43 60 3 880 0
29SEP26 70.00 C 3.18 3.18 2.70 2.27 -0.38 60 12 366 -10
29SEP26 72.50 C 2.30 2.30 2.30 1.85 -0.33 60 14 224 +14
29SEP26 75.00 C 2.24 2.24 1.91 1.50 -0.29 60 73 197 -47
29SEP26 77.50 C 1.93 1.93 1.64 1.21 -0.26 60 30 217 0
29SEP26 80.00 C 1.73 1.74 1.69 0.98 -0.22 60 32 580 +2
29SEP26 82.50 C 1.51 1.51 1.49 0.79 -0.19 60 45 442 0
29SEP26 85.00 C 1.30 1.34 1.30 0.63 -0.17 60 9 438 +1
29SEP26 87.50 C 0.00 0.00 0.00 0.51 -0.14 60 0 634 0
29SEP26 90.00 C 0.99 0.99 0.87 0.41 -0.12 60 30 763 0
29SEP26 92.50 C 0.88 0.88 0.86 0.33 -0.10 60 30 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 -0.08 60 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.21 -0.07 60 0 107 0
29SEP26 100.00 C 0.59 0.59 0.52 0.17 -0.05 60 45 240 -45
29SEP26 102.50 C 0.00 0.00 0.00 0.13 -0.05 60 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 -0.04 60 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 -0.03 60 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.02 61 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 15.25 -0.06 61 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.46 -0.09 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.66 -0.19 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.99 -0.18 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.13 -0.39 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.61 -0.27 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.92 -0.35 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.71 +0.02 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.80 -0.60 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 7.70 -0.57 57 0 2 0
29OCT26 57.50 C 0.00 0.00 0.00 6.65 -0.44 58 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 5.63 -0.51 57 0 52 0
29OCT26 62.50 C 5.80 5.80 5.80 4.85 -0.49 58 25 44 +25
29OCT26 65.00 C 0.00 0.00 0.00 4.28 -0.41 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.66 -0.34 59 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 3.10 -0.31 59 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.62 -0.27 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.21 -0.24 59 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.86 -0.21 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.56 -0.19 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.31 -0.17 59 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 16.80 -0.58 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.07 -0.60 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.47 -0.50 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.80 -0.25 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.36 -0.03 58 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.71 -0.06 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.84 -0.34 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.26 -0.35 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.78 -0.28 56 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.49 -0.38 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.56 -0.32 57 0 38 0
30DEC26 57.50 C 0.00 0.00 0.00 8.12 -0.59 55 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 7.48 -0.23 57 0 79 0
30DEC26 62.50 C 0.00 0.00 0.00 6.45 -0.45 56 0 51 0
30DEC26 65.00 C 0.00 0.00 0.00 5.80 -0.39 57 0 47 0
30DEC26 67.50 C 5.44 5.44 5.44 5.11 -0.44 57 12 269 +12
30DEC26 70.00 C 0.00 0.00 0.00 4.49 -0.43 56 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 3.94 -0.40 56 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 3.46 -0.36 56 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 3.03 -0.33 56 0 79 0
30DEC26 80.00 C 3.50 3.50 3.47 2.66 -0.30 56 11 603 -10
30DEC26 82.50 C 0.00 0.00 0.00 2.32 -0.28 56 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 1.98 -0.31 56 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.78 -0.23 56 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 1.56 -0.21 56 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.36 -0.15 56 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.16 -0.21 56 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 1.04 -0.16 56 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.91 -0.15 56 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 -0.13 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 -0.12 56 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.59 -0.13 55 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 18.13 -0.61 54 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 17.44 -0.63 54 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 16.80 -0.50 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.53 -0.15 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.88 -0.10 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.31 -0.11 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.74 -0.14 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.19 -0.16 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.66 -0.19 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.37 -0.27 55 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.06 -0.61 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.00 -0.56 54 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 9.14 -0.49 54 0 260 0
30MAR27 62.50 C 9.00 9.00 9.00 8.40 -0.40 55 1 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.61 -0.44 55 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.88 -0.50 55 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 6.22 -0.56 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.62 -0.63 54 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 5.07 -0.69 54 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 4.58 -0.66 54 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 4.14 -0.62 54 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 3.74 -0.59 54 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.28 -0.66 54 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 3.05 -0.53 54 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.75 -0.51 54 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.49 -0.47 54 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.18 -0.52 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.03 -0.42 54 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.84 -0.40 54 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.61 -0.43 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.46 -0.40 53 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.32 -0.37 53 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 18.52 -0.31 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.91 -0.44 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 17.33 -0.40 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.06 +0.02 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.47 -0.02 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.94 -0.03 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.42 -0.04 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.92 -0.02 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.74 -0.07 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.42 -0.81 54 0 0 0
29JUN27 57.50 C 12.45 12.45 11.70 11.41 -0.76 54 2 106 +1
29JUN27 60.00 C 0.00 0.00 0.00 10.53 -0.48 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.74 -0.44 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.01 -0.47 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.34 -0.69 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.69 -0.63 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.08 -0.62 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.48 -0.63 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.97 -0.56 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.51 -0.55 54 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 5.05 -0.56 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.64 -0.51 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.30 -0.46 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.96 -0.47 54 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.63 -0.46 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.34 -0.42 54 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.10 -0.38 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.86 -0.39 54 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.62 -0.39 54 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.41 -0.37 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.25 -0.30 54 0 122 0
TOTAL CALL 1,292 30,892 +153
10JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
10JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
10JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
10JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 39 0
10JUL26 55.00 P 0.18 0.18 0.06 0.00 -0.33 0 16 217 +15
10JUL26 57.50 P 1.00 1.72 0.36 1.60 +0.15 0 14 0 -60
10JUL26 60.00 P 2.60 2.60 2.60 4.10 +0.60 0 3 0 -67
10JUL26 62.50 P 0.00 0.00 0.00 6.60 +0.79 0 0 0 -31
10JUL26 65.00 P 0.00 0.00 0.00 9.10 +0.80 0 0 0 -15
10JUL26 67.50 P 0.00 0.00 0.00 11.60 +0.61 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 14.10 +0.80 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 16.60 +0.40 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 19.10 +0.52 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 21.60 +0.60 0 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 24.10 +0.58 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 26.60 +0.42 0 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
17JUL26 45.00 P 0.00 0.00 0.00 0.02 0.00 69 0 12 0
17JUL26 46.00 P 0.05 0.05 0.05 0.03 -0.01 67 1 5 0
17JUL26 47.00 P 0.08 0.09 0.08 0.05 -0.02 65 4 5 +3
17JUL26 48.00 P 0.00 0.00 0.00 0.09 -0.02 65 0 0 0
17JUL26 49.00 P 0.15 0.15 0.15 0.15 -0.02 65 41 42 +26
17JUL26 50.00 P 0.19 0.24 0.19 0.24 -0.03 64 6 56 0
17JUL26 52.50 P 0.50 0.65 0.50 0.70 -0.01 65 26 48 -14
17JUL26 55.00 P 1.12 1.54 1.12 1.54 +0.01 64 15 125 +9
17JUL26 57.50 P 2.01 2.90 2.01 2.90 +0.13 64 18 33 +18
17JUL26 60.00 P 3.66 3.66 3.66 4.77 +0.32 67 3 23 0
17JUL26 62.50 P 0.00 0.00 0.00 6.84 +0.54 64 0 22 0
17JUL26 65.00 P 0.00 0.00 0.00 9.18 +0.66 64 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 11.62 +0.47 65 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 14.10 +0.55 0 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 16.60 +0.40 0 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 19.10 +0.52 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 21.60 +0.28 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 24.10 +0.20 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 26.60 +0.28 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 105 0
30JUL26 43.00 P 0.16 0.16 0.16 0.10 -0.02 62 1 38 +1
30JUL26 44.00 P 0.00 0.00 0.00 0.15 -0.02 62 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.22 -0.03 62 0 135 0
30JUL26 46.00 P 0.35 0.35 0.35 0.30 -0.04 62 10 139 +10
30JUL26 47.00 P 0.00 0.00 0.00 0.42 -0.03 62 0 155 0
30JUL26 48.00 P 0.47 0.53 0.47 0.57 -0.04 62 30 256 +23
30JUL26 49.00 P 0.00 0.00 0.00 0.76 -0.03 62 0 280 0
30JUL26 50.00 P 0.80 0.92 0.80 0.95 -0.05 61 21 458 +17
30JUL26 52.50 P 1.22 1.45 1.22 1.69 -0.02 61 17 265 +17
30JUL26 55.00 P 2.15 2.78 2.15 2.74 +0.04 61 127 458 +117
30JUL26 57.50 P 3.24 3.24 3.24 4.17 +0.13 63 2 206 -1
30JUL26 60.00 P 5.56 5.56 5.56 5.88 +0.32 64 1 583 +1
30JUL26 62.50 P 7.36 7.36 7.36 7.85 +0.60 67 12 343 -12
30JUL26 65.00 P 0.00 0.00 0.00 9.70 +0.19 61 0 646 0
30JUL26 67.50 P 0.00 0.00 0.00 12.20 +0.48 71 0 653 0
30JUL26 70.00 P 0.00 0.00 0.00 14.51 +0.47 73 0 353 0
30JUL26 72.50 P 0.00 0.00 0.00 16.61 +0.30 52 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 19.30 +0.72 78 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 21.73 +0.41 79 0 305 0
30JUL26 80.00 P 0.00 0.00 0.00 24.10 +0.20 0 0 190 0
30JUL26 82.50 P 0.00 0.00 0.00 26.60 +0.28 0 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 29.10 +0.53 0 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 31.60 +0.65 0 0 143 0
30JUL26 90.00 P 0.00 0.00 0.00 34.10 +0.72 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.60 +0.47 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.10 +0.62 0 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 41.60 +0.40 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 44.10 +0.61 0 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 46.60 +0.80 0 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 49.10 +0.27 0 0 0 -50
30JUL26 107.50 P 0.00 0.00 0.00 51.66 +0.86 129 0 0 0
28AUG26 43.00 P 0.73 0.77 0.72 0.71 0.00 63 28 44 +28
28AUG26 44.00 P 0.87 0.87 0.87 0.87 0.00 63 10 37 +10
28AUG26 45.00 P 0.88 0.96 0.88 1.01 -0.04 62 3 42 0
28AUG26 46.00 P 1.15 1.15 1.15 1.26 -0.01 63 1 96 0
28AUG26 47.00 P 1.40 1.40 1.40 1.48 -0.02 62 1 1 +1
28AUG26 48.00 P 1.56 1.66 1.56 1.74 +0.02 62 2 49 +2
28AUG26 49.00 P 1.68 1.68 1.68 2.05 +0.06 62 8 41 +3
28AUG26 50.00 P 1.94 2.35 1.94 2.35 +0.01 62 26 71 -23
28AUG26 52.50 P 2.91 2.91 2.80 3.36 +0.05 62 2 115 +2
28AUG26 55.00 P 3.85 4.07 3.85 4.56 +0.16 62 6 308 0
28AUG26 57.50 P 0.00 0.00 0.00 5.97 +0.14 63 0 392 0
28AUG26 60.00 P 0.00 0.00 0.00 7.58 +0.18 63 0 319 0
28AUG26 62.50 P 0.00 0.00 0.00 9.39 +0.26 65 0 651 0
28AUG26 65.00 P 0.00 0.00 0.00 10.92 -0.08 60 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 13.23 +0.22 65 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 15.02 -0.10 60 0 823 0
28AUG26 72.50 P 16.00 16.00 16.00 17.19 +0.02 59 1 359 -1
28AUG26 75.00 P 0.00 0.00 0.00 19.77 +0.17 66 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 22.08 +0.24 66 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 24.16 -0.20 54 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 26.66 -0.15 58 0 397 0
28AUG26 85.00 P 27.50 27.50 27.50 29.42 +0.32 74 1 115 -1
28AUG26 87.50 P 0.00 0.00 0.00 31.63 +0.11 62 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 34.11 +0.35 62 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 36.60 +0.21 0 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 39.10 +0.62 0 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 41.67 +0.47 78 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.10 +0.53 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.60 +0.64 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.10 +0.27 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.66 +0.10 89 0 0 0
29SEP26 42.00 P 1.02 1.08 1.02 1.08 0.00 60 16 187 +16
29SEP26 43.00 P 0.00 0.00 0.00 1.28 0.00 60 0 86 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 -0.04 59 0 58 0
29SEP26 45.00 P 0.00 0.00 0.00 1.68 -0.04 59 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 1.95 0.00 59 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 -0.02 59 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 2.56 +0.02 59 0 134 0
29SEP26 49.00 P 2.90 2.90 2.90 2.90 +0.01 59 2 298 +2
29SEP26 50.00 P 2.85 3.00 2.85 3.28 +0.03 59 16 1,745 +1
29SEP26 52.50 P 3.76 4.04 3.76 4.35 +0.06 59 4 574 -2
29SEP26 55.00 P 4.86 5.51 4.86 5.60 +0.13 59 26 893 +13
29SEP26 57.50 P 6.37 6.60 6.32 7.03 +0.16 60 60 913 -54
29SEP26 60.00 P 7.70 7.74 7.70 8.60 +0.22 60 30 1,705 -30
29SEP26 62.50 P 0.00 0.00 0.00 10.33 +0.18 61 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 12.14 +0.13 61 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 14.09 +0.17 61 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 16.16 +0.22 62 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 18.21 +0.13 62 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 20.57 +0.31 64 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 22.81 +0.36 65 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 25.09 +0.53 66 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 27.35 +0.34 66 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 29.69 +0.33 66 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 31.83 +0.31 60 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 34.43 +0.41 66 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 36.82 +0.36 66 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 39.26 +0.08 66 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 41.72 +0.52 67 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.10 +0.44 0 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 46.60 +0.34 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.10 +0.27 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.66 +0.10 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.11 +0.62 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.60 +0.70 0 0 0 0
29OCT26 43.00 P 1.55 1.55 1.55 1.70 -0.02 57 1 3 +1
29OCT26 44.00 P 0.00 0.00 0.00 1.96 -0.01 57 0 1 0
29OCT26 45.00 P 2.20 2.20 2.20 2.24 +0.02 57 1 15 +1
29OCT26 46.00 P 0.00 0.00 0.00 2.54 +0.02 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.86 +0.02 57 0 12 0
29OCT26 48.00 P 0.00 0.00 0.00 3.21 +0.03 57 0 0 0
29OCT26 49.00 P 3.13 3.13 3.13 3.59 +0.05 57 1 1 0
29OCT26 50.00 P 3.91 3.91 3.91 3.96 +0.03 57 1 33 +1
29OCT26 52.50 P 0.00 0.00 0.00 5.10 +0.07 57 1 32 0
29OCT26 55.00 P 0.00 0.00 0.00 6.38 +0.11 57 0 39 0
29OCT26 57.50 P 0.00 0.00 0.00 7.92 +0.29 59 0 232 0
29OCT26 60.00 P 9.00 9.00 9.00 9.49 +0.42 59 6 14 +6
29OCT26 62.50 P 0.00 0.00 0.00 11.07 +0.18 58 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 12.42 -0.30 55 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 14.47 -0.14 57 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.48 -0.10 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.55 -0.09 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.62 -0.16 57 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.08 +0.11 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.11 -0.13 58 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.64 +0.09 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.28 +0.01 55 0 90 0
30DEC26 43.00 P 0.00 0.00 0.00 2.54 +0.04 55 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.83 -0.03 55 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.16 -0.01 55 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.59 +0.11 55 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.85 +0.02 55 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 4.37 +0.02 56 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.78 +0.17 56 0 18 0
30DEC26 50.00 P 0.00 0.00 0.00 5.23 +0.20 56 1 201 +1
30DEC26 52.50 P 0.00 0.00 0.00 6.28 +0.10 55 0 161 0
30DEC26 55.00 P 0.00 0.00 0.00 7.76 +0.24 56 0 858 0
30DEC26 57.50 P 0.00 0.00 0.00 9.21 +0.29 56 0 449 0
30DEC26 60.00 P 0.00 0.00 0.00 10.68 +0.20 56 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 12.30 +0.14 56 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 14.10 +0.16 56 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 15.97 +0.09 57 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 17.96 +0.20 58 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 19.98 +0.21 58 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 22.04 +0.19 58 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 24.15 +0.22 59 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 26.29 +0.16 59 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 28.48 +0.13 59 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 30.38 -0.23 56 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 32.75 -0.11 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 35.23 +0.08 60 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 37.58 +0.15 61 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 39.93 +0.16 61 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 42.31 +0.18 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.66 +0.18 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.03 +0.21 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.38 +0.16 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.81 +0.17 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.21 -0.08 53 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.54 -0.07 53 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.92 -0.06 53 0 19 0
30MAR27 45.00 P 4.18 4.18 4.18 4.28 -0.06 53 1 14 +1
30MAR27 46.00 P 0.00 0.00 0.00 4.65 -0.14 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.05 -0.03 53 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.49 -0.03 53 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.93 -0.03 53 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 6.39 -0.01 53 0 14 0
30MAR27 52.50 P 0.00 0.00 0.00 7.64 +0.07 53 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 9.22 +0.34 54 0 236 0
30MAR27 57.50 P 10.10 10.10 10.10 10.48 -0.12 53 1 191 0
30MAR27 60.00 P 0.00 0.00 0.00 12.28 +0.39 55 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 13.69 +0.13 54 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 15.46 +0.14 54 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 17.32 +0.18 55 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 19.24 +0.05 55 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 21.21 +0.05 56 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 23.19 +0.04 56 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 25.01 -0.21 55 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 27.09 -0.18 55 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 29.20 -0.18 55 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 31.32 -0.20 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 33.55 -0.16 55 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 35.73 -0.19 55 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 38.00 -0.14 55 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 40.19 -0.24 54 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 42.59 -0.12 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.23 +0.22 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.55 +0.23 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.89 +0.25 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.20 +0.22 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.72 -0.02 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.15 0.00 53 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.62 +0.06 53 0 13 0
29JUN27 46.00 P 6.05 6.05 6.05 6.05 0.00 53 10 10 +10
29JUN27 47.00 P 0.00 0.00 0.00 6.57 0.00 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.82 -0.03 52 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 7.44 +0.10 53 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 7.93 +0.07 53 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 9.37 +0.07 54 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 10.64 +0.10 53 0 64 0
29JUN27 57.50 P 0.00 0.00 0.00 12.13 +0.18 53 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 14.09 +0.53 55 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 15.38 +0.23 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.12 +0.25 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.92 +0.08 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.53 -0.13 53 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 22.62 0.00 55 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 24.44 -0.13 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.36 -0.19 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 28.38 -0.19 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.63 +0.01 55 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 32.84 +0.16 56 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 34.62 -0.19 54 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 36.76 -0.17 54 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 38.93 -0.20 54 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 41.12 -0.18 54 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 43.36 -0.18 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.63 -0.11 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.89 -0.08 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.19 -0.09 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.78 +0.19 57 0 0 0
TOTAL PUT 635 37,995 -5
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$ 16.73
30JUL26 11.00 C 0.00 0.00 0.00 5.75 +0.07 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.25 +0.08 56 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.75 +0.08 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.26 +0.08 57 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.26 +0.07 29 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 1.78 +0.07 29 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.32 +0.05 28 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.92 +0.04 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.57 +0.02 27 0 151 0
30JUL26 17.00 C 0.00 0.00 0.00 0.34 +0.02 28 0 177 0
30JUL26 17.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 360 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 0.00 29 0 213 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 29 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 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 65 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.79 +0.10 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.78 +0.08 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.31 +0.10 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.80 +0.12 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.33 +0.10 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.81 +0.06 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.35 +0.06 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.91 +0.05 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.51 +0.04 28 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.16 +0.05 29 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.85 +0.02 28 0 90 0
28AUG26 17.00 C 0.61 0.61 0.61 0.60 -0.01 28 1 55 0
28AUG26 17.50 C 0.42 0.42 0.42 0.42 0.00 28 10 100 +10
28AUG26 18.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 104 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 146 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 0.00 29 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.07 0.00 29 0 51 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 5.81 +0.07 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.32 +0.11 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.83 +0.11 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.36 +0.09 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.86 +0.11 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.39 +0.16 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 +0.06 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.45 +0.06 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 +0.05 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.66 +0.04 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.31 +0.03 26 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.03 +0.03 27 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.79 +0.02 27 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.02 27 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 0.00 27 0 64 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 44 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 0.00 28 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 28 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 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 5.36 +0.07 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.89 +0.05 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.40 +0.08 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.93 +0.10 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.45 +0.04 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.96 +0.05 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.54 +0.05 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.14 +0.04 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.78 +0.04 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.45 +0.02 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.17 +0.02 26 0 30 0
29OCT26 17.00 C 0.92 0.94 0.92 0.92 +0.01 26 30 90 +30
29OCT26 17.50 C 0.00 0.00 0.00 0.73 +0.03 26 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.57 +0.02 27 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.43 +0.03 27 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.23 0.00 26 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.17 0.00 26 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.92 +0.05 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.44 +0.04 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 +0.05 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.52 +0.08 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.06 +0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.61 +0.04 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.15 +0.01 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 +0.09 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.39 +0.08 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.06 +0.09 27 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.75 +0.09 27 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 +0.09 27 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.24 +0.08 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
30DEC26 18.00 C 0.78 0.78 0.78 0.85 +0.07 27 20 145 -20
30DEC26 18.50 C 0.00 0.00 0.00 0.67 +0.03 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.03 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 +0.03 27 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 +0.03 27 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 6.09 +0.08 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.62 +0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.15 +0.03 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.70 +0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.25 +0.04 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.83 +0.05 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 +0.05 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.94 -0.04 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.59 +0.05 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.26 +0.04 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.96 +0.03 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.69 +0.03 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.45 +0.03 24 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 +0.02 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 +0.01 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 -0.01 24 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 +0.01 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 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 6.22 +0.04 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.76 +0.07 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.30 +0.07 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.84 +0.06 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.41 +0.07 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.98 +0.06 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.58 +0.06 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.20 +0.05 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.77 +0.05 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.45 +0.04 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.16 -0.02 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.95 +0.04 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.70 +0.04 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.47 +0.03 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.28 +0.03 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.10 +0.03 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.95 +0.03 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.81 +0.03 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.69 +0.02 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 12 0
TOTAL CALL 61 7,177 +20
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 0.00 30 0 39 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 260 0
30JUL26 16.00 P 0.15 0.15 0.15 0.16 -0.03 28 25 492 +25
30JUL26 16.50 P 0.36 0.36 0.33 0.33 -0.05 28 47 479 +47
30JUL26 17.00 P 0.00 0.00 0.00 0.59 -0.07 28 0 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.93 -0.06 28 0 135 0
30JUL26 18.00 P 0.00 0.00 0.00 1.33 -0.07 28 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.79 -0.07 28 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.27 -0.07 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.77 -0.07 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.28 -0.08 42 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.28 -0.08 51 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.28 -0.08 59 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.28 -0.08 67 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.28 -0.08 75 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.28 -0.08 82 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.28 -0.08 88 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.28 -0.08 95 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.28 -0.08 101 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.28 -0.08 107 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.28 -0.08 113 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 82 0
28AUG26 16.50 P 0.57 0.57 0.57 0.56 -0.05 28 10 87 +10
28AUG26 17.00 P 0.00 0.00 0.00 0.84 -0.05 29 0 141 0
28AUG26 17.50 P 0.00 0.00 0.00 1.13 -0.09 28 0 148 0
28AUG26 18.00 P 0.00 0.00 0.00 1.50 -0.06 29 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.90 -0.06 28 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.33 -0.07 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.80 -0.07 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.28 -0.11 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.28 -0.09 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.28 -0.09 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.28 -0.09 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.28 -0.09 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.28 -0.09 57 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.28 -0.09 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.28 -0.09 66 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 448 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 -0.04 27 0 152 0
29SEP26 16.00 P 0.46 0.46 0.46 0.49 -0.04 27 1 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.70 -0.04 27 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.97 -0.04 27 0 59 0
29SEP26 17.50 P 0.00 0.00 0.00 1.28 -0.06 28 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 1.61 -0.05 27 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.06 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 -0.06 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.84 -0.07 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.32 -0.07 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.28 -0.09 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.28 -0.09 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 -0.09 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.29 -0.08 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.29 -0.08 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.28 -0.09 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.28 -0.12 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.28 -0.08 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.28 -0.08 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.28 -0.08 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.28 -0.08 68 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.60 -0.03 26 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.82 -0.03 27 0 57 0
29OCT26 17.00 P 0.00 0.00 0.00 1.06 -0.05 26 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 1.36 -0.05 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.69 -0.06 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.06 -0.06 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.46 -0.07 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.88 -0.07 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.35 -0.06 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.29 -0.08 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.28 -0.09 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.28 -0.09 35 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 0.02 +0.01 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.45 0.00 27 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 0.00 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 0.00 26 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 1.01 0.00 26 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.34 +0.06 28 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.58 0.00 27 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.90 0.00 27 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.25 0.00 27 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 -0.01 27 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.02 -0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.43 -0.04 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 -0.05 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.28 -0.09 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.29 -0.08 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.29 -0.08 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.29 -0.08 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.28 -0.09 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.28 -0.12 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.28 -0.08 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.28 -0.08 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.28 -0.08 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.28 -0.08 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 -0.02 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.57 -0.03 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 -0.03 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.93 -0.03 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 -0.03 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.40 -0.04 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.68 -0.05 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.99 -0.05 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.33 -0.06 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.69 -0.07 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.08 -0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.50 -0.05 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.36 -0.04 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.28 -0.09 24 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.29 -0.08 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.29 -0.08 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.29 -0.08 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.28 -0.09 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.28 -0.12 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.28 -0.08 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.28 -0.08 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.28 -0.08 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 -0.01 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 -0.02 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 -0.04 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.12 -0.03 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.35 -0.03 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.60 -0.03 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.88 -0.04 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.17 -0.04 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.50 -0.04 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.83 -0.04 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.19 -0.04 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.55 -0.05 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.94 -0.05 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.74 -0.05 21 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.58 -0.05 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.44 -0.06 0 0 0 0
TOTAL PUT 83 5,837 +82
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$ 87.60
30JUL26 57.50 C 0.00 0.00 0.00 30.19 +4.74 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.70 +4.82 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.20 +4.80 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.71 +4.80 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.21 +4.74 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.71 +4.74 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.22 +4.72 27 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.75 +4.67 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.31 +4.49 29 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.98 +4.13 29 0 46 0
30JUL26 82.50 C 3.59 3.59 3.59 5.85 +3.57 29 1 46 0
30JUL26 85.00 C 1.75 3.32 1.75 4.01 +2.80 29 6 76 +5
30JUL26 87.50 C 1.31 2.27 1.31 2.56 +1.96 29 215 269 +185
30JUL26 90.00 C 0.63 1.22 0.63 1.50 +1.25 29 37 53 +29
30JUL26 92.50 C 0.00 0.00 0.00 0.81 +0.72 29 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.40 +0.37 29 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.18 +0.17 29 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.08 +0.07 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.33 +4.88 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.84 +4.96 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.35 +4.94 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.87 +4.86 31 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.21 +4.65 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.71 +4.47 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.52 +4.61 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.19 +4.48 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.96 +4.25 29 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 8.90 +3.93 29 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 7.03 +3.55 29 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 5.41 +3.05 29 0 82 0
28AUG26 87.50 C 2.39 2.50 2.39 4.04 +2.47 29 17 34 -15
28AUG26 90.00 C 2.35 2.74 2.35 2.93 +1.92 29 49 67 +7
28AUG26 92.50 C 1.57 1.94 1.57 2.05 +1.45 29 51 30 +15
28AUG26 95.00 C 1.38 1.38 1.38 1.38 +1.04 29 1 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.97 +0.78 30 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.62 +0.52 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.38 +0.33 29 0 23 0
28AUG26 105.00 C 0.00 0.00 0.00 0.23 +0.20 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.14 +0.12 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.09 +0.08 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.83 +4.94 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.83 +4.93 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.84 +4.94 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.84 +4.93 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.85 +4.94 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.36 +4.93 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.87 +4.92 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.39 +4.92 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.90 +4.91 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.42 +4.94 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.87 +4.82 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.47 +4.83 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.76 +4.38 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.52 +4.41 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.37 +4.38 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.20 +4.13 27 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 9.20 +3.96 27 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 7.41 +3.52 27 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 5.84 +2.96 27 0 34 0
29SEP26 87.50 C 3.99 3.99 3.99 4.50 +2.46 27 15 54 +15
29SEP26 90.00 C 2.19 3.10 2.19 3.40 +1.99 27 12 23 +5
29SEP26 92.50 C 1.93 2.40 1.93 2.51 +1.58 27 39 106 +34
29SEP26 95.00 C 0.00 0.00 0.00 1.87 +1.27 28 0 12 0
29SEP26 97.50 C 1.18 1.18 1.18 1.29 +0.91 27 30 30 +30
29SEP26 100.00 C 0.50 0.96 0.50 0.91 +0.68 27 24 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.62 +0.48 27 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.42 +0.34 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 +0.23 27 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 +0.15 27 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 +0.10 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.39 +4.92 32 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.90 +4.90 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.42 +4.92 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.94 +4.86 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.48 +4.78 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.07 +4.61 26 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.72 +4.48 26 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.37 +4.19 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.37 +4.03 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.45 +3.86 26 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 7.73 +3.45 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 6.22 +2.91 26 0 0 0
29OCT26 87.50 C 3.58 4.30 3.58 4.93 +2.48 26 17 47 +17
29OCT26 90.00 C 2.45 3.04 2.45 3.73 +1.93 25 18 29 +15
29OCT26 92.50 C 0.00 0.00 0.00 2.95 +1.67 26 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 2.28 +1.39 26 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.72 +1.11 26 0 0 0
29OCT26 100.00 C 1.12 1.12 1.12 1.27 +0.86 26 15 15 +15
29OCT26 102.50 C 0.85 0.85 0.85 0.90 +0.64 26 15 15 +15
29OCT26 105.00 C 0.00 0.00 0.00 0.65 +0.48 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.83 +4.94 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.83 +4.93 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.84 +4.94 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.84 +4.93 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.85 +4.94 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.36 +4.93 31 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.87 +4.92 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.39 +4.92 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.90 +4.90 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.42 +4.83 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.94 +4.69 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.48 +4.50 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.08 +4.31 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.88 +4.16 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 13.83 +3.98 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.88 +3.70 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.10 +3.39 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 8.51 +3.04 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 7.10 +2.74 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 5.93 +2.49 25 0 17 0
30DEC26 90.00 C 3.48 3.53 3.48 4.80 +2.12 24 10 28 +5
30DEC26 92.50 C 2.59 3.16 2.59 3.89 +1.81 24 17 45 +16
30DEC26 95.00 C 0.00 0.00 0.00 3.16 +1.55 25 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.54 +1.34 25 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.99 +1.06 25 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.54 +0.86 25 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.20 +0.71 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.92 +0.56 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.67 +0.42 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.51 +0.33 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.39 +4.66 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.90 +4.43 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.42 +4.25 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.02 +3.91 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.84 +3.98 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.71 +3.85 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.69 +4.02 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.78 +3.81 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.08 +3.66 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.43 +3.40 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.91 +2.97 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.57 +2.79 24 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 7.36 +2.55 24 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 6.33 +2.37 24 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 5.32 +2.06 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.48 +1.82 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 3.75 +1.59 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.18 +1.45 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.63 +1.25 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.17 +1.07 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.78 +0.95 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.40 +0.74 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.15 +0.64 24 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 30.39 +4.41 16 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.99 +4.27 17 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.72 +4.20 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.52 +4.14 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.41 +4.15 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.20 +3.88 20 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 17.35 +3.72 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.59 +3.61 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.02 +3.50 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.44 +3.22 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.01 +2.99 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 9.74 +2.81 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.56 +2.56 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.47 +2.35 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.54 +2.15 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.64 +1.91 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.91 +1.75 23 0 0 0
29JUN27 100.00 C 2.98 2.98 2.98 4.21 +1.54 23 4 8 +4
29JUN27 102.50 C 0.00 0.00 0.00 3.64 +1.33 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.10 +1.15 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.75 +1.19 24 0 0 0
TOTAL CALL 593 2,067 +397
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 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 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.08 30 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.09 -0.26 30 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.25 -0.64 29 0 115 0
30JUL26 82.50 P 0.87 0.87 0.65 0.63 -1.20 30 16 96 +11
30JUL26 85.00 P 1.84 1.84 1.84 1.28 -1.97 29 120 158 +67
30JUL26 87.50 P 0.00 0.00 0.00 2.32 -2.80 29 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 3.77 -3.52 29 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 5.59 -4.08 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.69 -4.46 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.99 -4.66 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.41 -4.74 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.35 -4.30 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.84 -4.31 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.34 -4.31 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.07 -4.08 74 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.34 -4.31 73 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.14 -0.13 30 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.29 -0.28 30 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.57 -0.52 30 0 24 0
28AUG26 80.00 P 0.95 1.04 0.95 0.99 -0.88 29 42 138 +41
28AUG26 82.50 P 0.00 0.00 0.00 1.60 -1.33 29 0 50 0
28AUG26 85.00 P 2.84 2.84 2.84 2.45 -1.89 29 15 62 -2
28AUG26 87.50 P 0.00 0.00 0.00 3.59 -2.33 29 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 5.01 -2.84 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.66 -3.32 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.51 -3.76 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.55 -4.38 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.13 -4.22 35 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.35 -4.30 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.85 -4.49 39 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.34 -4.50 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.07 -4.27 50 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.35 -4.49 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.08 28 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 -0.19 27 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 -0.33 27 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.70 -0.57 27 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.17 -0.84 28 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 1.81 -1.16 28 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 2.61 -1.58 27 0 132 0
29SEP26 85.00 P 4.30 4.30 4.30 3.62 -2.19 27 6 120 0
29SEP26 87.50 P 0.00 0.00 0.00 4.91 -2.65 27 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.39 -2.87 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.07 -3.26 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.92 -3.61 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.93 -4.12 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.06 -4.37 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.78 -4.12 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.11 -4.23 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.45 -4.26 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.05 -4.19 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.56 -4.15 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.19 -0.13 26 0 15 0
29OCT26 70.00 P 0.55 0.55 0.55 0.34 -0.26 26 15 15 +15
29OCT26 72.50 P 0.00 0.00 0.00 0.58 -0.43 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.98 -0.62 26 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 1.50 -0.91 26 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.17 -1.22 26 0 0 0
29OCT26 82.50 P 3.37 3.37 3.13 3.03 -1.70 26 30 30 +30
29OCT26 85.00 P 4.56 4.70 4.56 4.05 -2.16 26 30 30 +30
29OCT26 87.50 P 0.00 0.00 0.00 5.35 -2.58 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.81 -2.76 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.46 -3.12 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.27 -3.45 26 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.22 -3.94 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.72 -3.77 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.97 -3.93 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.30 -4.06 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.10 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.17 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.36 -0.31 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.61 -0.45 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.95 -0.64 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.41 -0.89 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.02 -1.13 25 0 0 0
30DEC26 80.00 P 3.00 3.00 3.00 2.80 -1.34 25 2 40 0
30DEC26 82.50 P 0.00 0.00 0.00 3.74 -1.56 25 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 4.79 -2.02 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 5.99 -2.43 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.41 -2.77 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.02 -3.08 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.78 -3.37 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.67 -3.71 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.11 -3.52 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.28 -3.68 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.54 -3.82 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.87 -3.95 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.27 -3.97 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.71 -4.00 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 -0.06 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 -0.11 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.29 -0.17 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 -0.28 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.71 -0.41 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.08 -0.54 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.54 -0.70 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.12 -0.91 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.83 -1.08 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.63 -1.20 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.55 -1.54 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.62 -1.85 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.84 -2.32 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.22 -2.65 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.89 -2.80 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.57 -3.09 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.72 -3.00 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.71 -3.18 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.78 -3.37 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.81 -3.65 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.16 -3.67 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.47 -3.77 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.82 -3.89 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.24 -0.13 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.37 -0.20 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.56 -0.32 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.82 -0.43 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.19 -0.54 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.64 -0.70 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.20 -0.88 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.85 -1.09 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.64 -1.29 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.57 -1.53 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.59 -1.80 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.78 -2.02 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.09 -2.29 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.51 -2.55 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.09 -2.39 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.74 -3.07 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.56 -3.28 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.44 -3.53 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 18.45 -3.69 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.53 -3.78 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.71 -3.80 27 0 0 0
TOTAL PUT 276 1,789 +192
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$ 460.20
10JUL26 295.00 C 0.00 0.00 0.00 165.20 -9.85 0 0 0 -100
10JUL26 300.00 C 0.00 0.00 0.00 160.20 -9.85 0 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 150.20 -9.86 0 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 140.20 -9.86 0 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 130.20 -9.86 0 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 120.20 -9.87 0 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 110.20 -9.87 0 0 0 0
10JUL26 360.00 C 0.00 0.00 0.00 100.20 -9.88 0 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 90.20 -9.88 0 0 0 0
10JUL26 380.00 C 84.00 84.00 84.00 80.20 -9.88 0 1 0 -1
10JUL26 390.00 C 0.00 0.00 0.00 70.20 -9.89 0 0 0 -1
10JUL26 400.00 C 0.00 0.00 0.00 60.20 -9.89 0 0 0 -30
10JUL26 410.00 C 0.00 0.00 0.00 50.20 -9.89 0 0 0 -134
10JUL26 420.00 C 49.80 49.80 40.00 40.20 -9.90 0 8 0 -783
10JUL26 430.00 C 40.12 40.12 29.00 30.20 -9.92 0 37 0 -1,489
10JUL26 440.00 C 27.00 27.00 19.40 20.20 -9.55 0 212 0 -2,379
10JUL26 450.00 C 17.00 22.00 9.30 10.20 -9.90 0 1,035 0 -2,187
10JUL26 460.00 C 9.00 12.40 0.42 0.20 -10.80 0 2,652 291 -1,543
10JUL26 470.00 C 3.00 4.50 0.03 0.00 -4.70 0 10,146 2,525 +62
10JUL26 480.00 C 1.01 1.01 0.01 0.00 -1.67 0 4,070 4,376 +831
10JUL26 490.00 C 0.35 0.50 0.01 0.00 -0.61 0 963 2,293 -49
10JUL26 500.00 C 0.17 0.17 0.01 0.00 -0.23 0 262 2,117 -102
10JUL26 510.00 C 0.05 0.05 0.01 0.00 -0.10 0 73 657 -5
10JUL26 520.00 C 0.03 0.03 0.03 0.00 -0.05 0 3 557 -3
10JUL26 530.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 344 0
10JUL26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
10JUL26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
10JUL26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 150.50 -9.61 114 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 140.58 -9.55 112 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 130.59 -9.55 104 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 120.71 -9.44 102 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 110.54 -9.62 83 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 100.40 -9.77 0 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 92.22 -7.94 105 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 80.42 -9.66 42 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 70.43 -9.66 39 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 60.45 -9.64 37 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 50.55 -9.54 38 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 40.83 -9.54 38 0 0 0
17JUL26 430.00 C 32.00 32.35 32.00 31.54 -9.42 38 28 88 +5
17JUL26 440.00 C 23.00 23.00 22.50 22.50 -9.33 35 13 341 +13
17JUL26 450.00 C 20.44 23.48 15.40 15.40 -9.27 36 279 290 +69
17JUL26 460.00 C 17.12 17.12 9.39 9.73 -7.07 37 433 851 +223
17JUL26 470.00 C 11.15 11.39 5.95 6.25 -5.05 40 2,582 1,164 +283
17JUL26 480.00 C 7.37 7.37 3.60 3.98 -3.39 42 2,165 1,394 +575
17JUL26 490.00 C 4.76 4.76 2.18 2.54 -2.22 45 1,708 1,000 +121
17JUL26 500.00 C 2.35 2.80 1.33 1.64 -1.36 47 1,243 1,427 +179
17JUL26 510.00 C 1.50 1.80 0.84 1.07 -0.85 50 372 956 +143
17JUL26 520.00 C 0.90 1.07 0.57 0.72 -0.49 52 189 1,017 +22
17JUL26 530.00 C 0.56 0.82 0.40 0.49 -0.27 55 407 561 -37
17JUL26 540.00 C 0.47 0.47 0.30 0.35 -0.13 57 306 482 -81
17JUL26 550.00 C 0.26 0.26 0.15 0.25 -0.05 60 28 330 +27
17JUL26 560.00 C 0.00 0.00 0.00 0.18 -0.01 62 0 17 0
17JUL26 570.00 C 0.20 0.20 0.10 0.14 +0.01 65 21 73 +10
17JUL26 580.00 C 0.00 0.00 0.00 0.12 +0.03 68 0 0 0
17JUL26 590.00 C 0.00 0.00 0.00 0.09 +0.03 70 0 0 0
17JUL26 600.00 C 0.00 0.00 0.00 0.08 +0.04 73 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 232.09 -8.17 160 0 734 0
30JUL26 235.00 C 0.00 0.00 0.00 227.31 -7.96 159 0 501 0
30JUL26 240.00 C 0.00 0.00 0.00 221.29 -9.19 133 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 217.34 -8.15 151 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 212.35 -8.15 147 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 206.33 -9.18 123 0 30 0
30JUL26 260.00 C 0.00 0.00 0.00 200.74 -9.67 94 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 197.37 -8.15 134 0 363 0
30JUL26 270.00 C 0.00 0.00 0.00 192.22 -8.33 128 0 303 0
30JUL26 275.00 C 0.00 0.00 0.00 186.37 -9.08 109 0 100 0
30JUL26 280.00 C 0.00 0.00 0.00 182.41 -8.05 123 0 100 0
30JUL26 285.00 C 0.00 0.00 0.00 177.42 -7.96 119 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 172.43 -8.16 115 0 100 0
30JUL26 295.00 C 0.00 0.00 0.00 167.43 -8.02 112 0 879 0
30JUL26 300.00 C 0.00 0.00 0.00 162.05 -8.33 103 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 152.67 -7.84 103 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 141.43 -9.09 80 0 1 0
30JUL26 330.00 C 0.00 0.00 0.00 132.30 -8.14 85 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 121.45 -9.05 68 0 300 0
30JUL26 350.00 C 0.00 0.00 0.00 112.54 -7.96 75 0 30 0
30JUL26 360.00 C 0.00 0.00 0.00 102.39 -8.21 67 0 56 0
30JUL26 370.00 C 0.00 0.00 0.00 92.22 -8.50 59 0 530 0
30JUL26 380.00 C 0.00 0.00 0.00 82.66 -7.66 57 0 288 0
30JUL26 390.00 C 0.00 0.00 0.00 71.15 -9.31 35 0 84 0
30JUL26 400.00 C 0.00 0.00 0.00 61.57 -9.17 36 0 369 0
30JUL26 410.00 C 0.00 0.00 0.00 52.62 -10.49 38 0 2,053 0
30JUL26 420.00 C 46.00 52.79 45.00 43.05 -9.15 34 104 4,232 +60
30JUL26 430.00 C 41.50 46.00 34.85 35.40 -8.59 36 467 4,100 +10
30JUL26 440.00 C 33.00 35.55 28.18 27.70 -8.30 35 58 7,763 -20
30JUL26 450.00 C 24.11 28.24 21.32 21.88 -6.72 37 1,502 14,199 -425
30JUL26 460.00 C 18.00 23.72 16.29 16.60 -6.06 37 545 12,089 +95
30JUL26 470.00 C 14.66 18.30 12.30 12.52 -5.26 38 3,869 32,896 -17,658
30JUL26 480.00 C 12.00 14.07 9.00 9.42 -4.07 39 3,186 18,653 +43
30JUL26 490.00 C 10.00 10.44 6.86 7.10 -3.13 40 3,319 10,735 +1,673
30JUL26 500.00 C 7.45 8.00 5.00 5.21 -2.35 41 26,015 53,397 +13,670
30JUL26 510.00 C 5.20 5.85 3.65 3.87 -1.72 42 3,522 13,563 +94
30JUL26 520.00 C 4.30 4.33 2.75 3.00 -1.04 44 2,261 46,025 +322
30JUL26 530.00 C 2.50 3.30 2.06 2.22 -0.66 44 938 8,153 -108
30JUL26 540.00 C 2.00 2.50 1.64 1.64 -0.40 45 725 5,232 -278
30JUL26 550.00 C 1.50 1.85 1.25 1.22 -0.22 46 454 24,082 +104
30JUL26 560.00 C 1.02 1.30 0.95 0.90 -0.11 47 385 6,418 +35
30JUL26 570.00 C 0.83 1.00 0.74 0.68 -0.02 48 431 12,607 -46
30JUL26 580.00 C 0.66 0.66 0.60 0.51 +0.02 49 81 6,715 -36
30JUL26 590.00 C 0.53 0.53 0.53 0.39 +0.05 50 50 3,525 -48
30JUL26 600.00 C 0.39 0.55 0.39 0.29 +0.05 50 118 16,786 -85
30JUL26 610.00 C 0.30 0.33 0.30 0.23 +0.07 51 26 70,522 0
30JUL26 620.00 C 0.20 0.26 0.20 0.18 +0.06 52 82 18,623 0
30JUL26 630.00 C 0.00 0.00 0.00 0.14 +0.06 53 0 8,486 0
30JUL26 640.00 C 0.00 0.00 0.00 0.11 +0.05 54 0 2,313 0
30JUL26 650.00 C 0.00 0.00 0.00 0.09 +0.05 55 0 2,495 0
30JUL26 660.00 C 0.00 0.00 0.00 0.07 +0.04 56 0 1,183 0
30JUL26 670.00 C 0.12 0.12 0.10 0.06 +0.04 57 500 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 1,955 0
30JUL26 710.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 57 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 61 0 585 0
30JUL26 750.00 C 0.08 0.08 0.08 0.01 0.00 62 50 298 +50
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 68 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 232.93 -8.29 106 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 227.91 -8.34 102 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 221.29 -9.99 69 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 218.00 -8.30 97 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 213.57 -7.75 100 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 208.04 -8.30 92 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 201.83 -9.53 74 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 198.61 -7.77 91 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 192.22 -9.18 75 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 186.37 -10.04 52 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 182.41 -9.02 72 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 178.12 -8.32 76 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 172.43 -9.03 67 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 168.16 -8.32 72 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 163.20 -8.31 70 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 153.26 -8.34 65 0 30 0
28AUG26 320.00 C 0.00 0.00 0.00 142.27 -9.46 52 0 30 0
28AUG26 330.00 C 0.00 0.00 0.00 132.30 -9.62 48 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 122.83 -9.27 49 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 114.78 -7.58 55 0 4 0
28AUG26 360.00 C 111.79 113.39 109.15 103.71 -8.94 45 150 490 +60
28AUG26 370.00 C 0.00 0.00 0.00 94.13 -8.92 43 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 83.29 -10.30 35 0 52 0
28AUG26 390.00 C 0.00 0.00 0.00 74.29 -9.58 35 0 50 0
28AUG26 400.00 C 75.94 75.94 75.94 65.59 -9.41 35 33 403 +33
28AUG26 410.00 C 65.63 65.63 62.20 57.35 -9.11 35 35 1,188 +30
28AUG26 420.00 C 54.09 54.09 54.09 49.62 -8.77 35 45 3,045 0
28AUG26 430.00 C 46.00 46.00 43.00 42.53 -10.15 35 2 3,899 0
28AUG26 440.00 C 0.00 0.00 0.00 36.08 -9.95 35 0 11,663 0
28AUG26 450.00 C 34.70 37.00 30.66 31.04 -6.23 37 393 3,448 +275
28AUG26 460.00 C 29.55 31.09 25.52 25.52 -6.25 36 291 8,004 -41
28AUG26 470.00 C 23.00 27.43 21.00 21.00 -7.50 36 2,147 15,027 +1,009
28AUG26 480.00 C 19.50 22.06 17.25 17.32 -5.45 36 1,297 6,878 +693
28AUG26 490.00 C 15.64 19.00 14.49 14.51 -4.72 37 1,689 3,173 +136
28AUG26 500.00 C 15.00 15.41 11.78 12.05 -4.14 38 1,519 13,063 -250
28AUG26 510.00 C 13.30 13.30 9.78 9.78 -3.80 38 57 3,086 -16
28AUG26 520.00 C 9.02 10.81 8.00 8.00 -3.37 39 49 2,536 +30
28AUG26 530.00 C 7.04 8.54 6.50 6.53 -2.97 39 600 2,918 -84
28AUG26 540.00 C 6.55 7.10 5.52 5.24 -2.68 39 382 3,398 +111
28AUG26 550.00 C 4.71 5.94 4.46 4.19 -2.42 39 448 9,372 -96
28AUG26 560.00 C 4.52 4.86 3.73 3.34 -2.17 40 315 9,164 +71
28AUG26 570.00 C 3.60 4.00 3.04 2.66 -1.93 40 267 11,644 -23
28AUG26 580.00 C 2.68 3.25 2.68 2.12 -1.71 40 189 27,940 +66
28AUG26 590.00 C 2.60 2.74 2.22 1.68 -1.51 40 127 10,552 +42
28AUG26 600.00 C 1.99 2.35 1.85 1.34 -1.34 41 145 26,873 +83
28AUG26 610.00 C 1.57 1.57 1.57 1.06 -1.17 41 12 2,307 0
28AUG26 620.00 C 0.00 0.00 0.00 0.84 -1.03 41 0 2,302 0
28AUG26 630.00 C 1.30 1.30 1.19 0.67 -0.90 41 9 2,518 -5
28AUG26 640.00 C 0.99 0.99 0.99 0.53 -0.79 42 35 2,445 -30
28AUG26 650.00 C 0.83 0.95 0.83 0.42 -0.69 42 45 26,931 -30
28AUG26 660.00 C 0.74 0.74 0.74 0.34 -0.64 42 30 3,648 -30
28AUG26 670.00 C 0.00 0.00 0.00 0.27 -0.58 43 0 1,704 0
28AUG26 680.00 C 0.00 0.00 0.00 0.22 -0.50 43 0 1,018 0
28AUG26 690.00 C 0.52 0.52 0.52 0.17 -0.44 43 5 783 0
28AUG26 700.00 C 0.55 0.55 0.55 0.14 -0.38 43 10 761 0
28AUG26 710.00 C 0.00 0.00 0.00 0.11 -0.34 44 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.09 -0.30 44 0 238 0
28AUG26 730.00 C 0.00 0.00 0.00 0.08 -0.25 45 0 210 0
28AUG26 740.00 C 0.00 0.00 0.00 0.06 -0.23 44 0 261 0
28AUG26 750.00 C 0.30 0.30 0.30 0.05 -0.20 45 200 1,235 +200
29SEP26 230.00 C 0.00 0.00 0.00 233.36 -8.76 81 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 228.37 -8.68 79 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 223.47 -8.62 77 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 219.13 -8.11 79 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 213.57 -8.58 73 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 208.64 -8.59 71 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 203.54 -8.66 68 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 198.61 -8.63 66 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 194.35 -8.02 69 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 188.76 -8.56 63 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 184.41 -8.06 65 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 179.48 -8.06 63 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 174.68 -7.89 62 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 169.04 -8.57 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 164.89 -7.88 59 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 155.13 -7.88 56 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 145.42 -7.83 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 134.68 -8.87 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 126.12 -7.82 48 0 0 0
29SEP26 350.00 C 124.00 124.00 124.00 115.48 -8.92 42 1 30 +1
29SEP26 360.00 C 0.00 0.00 0.00 105.70 -9.10 39 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 96.97 -8.71 39 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 87.93 -8.70 38 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 77.57 -10.69 33 0 426 0
29SEP26 400.00 C 0.00 0.00 0.00 69.53 -10.54 34 0 970 0
29SEP26 410.00 C 0.00 0.00 0.00 61.96 -10.27 34 0 2,490 0
29SEP26 420.00 C 58.70 58.70 58.70 54.90 -9.88 34 1 1,111 0
29SEP26 430.00 C 0.00 0.00 0.00 48.38 -9.35 34 0 1,140 0
29SEP26 440.00 C 42.32 42.32 42.32 42.07 -9.04 34 3 7,312 -3
29SEP26 450.00 C 38.86 41.00 36.80 36.51 -9.79 34 35 5,992 -3
29SEP26 460.00 C 35.90 37.28 31.60 31.86 -6.22 35 1,109 7,709 -20
29SEP26 470.00 C 29.31 32.93 27.18 27.15 -7.91 34 1,105 4,822 +143
29SEP26 480.00 C 27.00 28.44 23.20 23.58 -5.19 35 1,430 5,064 +94
29SEP26 490.00 C 22.49 24.49 20.20 20.20 -4.77 35 225 8,859 -65
29SEP26 500.00 C 18.44 21.00 16.90 17.02 -4.57 35 1,318 11,717 -72
29SEP26 510.00 C 15.90 16.99 14.50 14.61 -3.99 36 166 6,304 +24
29SEP26 520.00 C 13.90 14.90 12.50 12.46 -3.52 36 213 4,862 -38
29SEP26 530.00 C 10.69 13.07 10.61 10.72 -2.97 36 485 9,760 -155
29SEP26 540.00 C 9.70 11.55 8.98 8.98 -2.71 36 122 5,353 -79
29SEP26 550.00 C 10.00 10.00 7.97 7.81 -2.15 37 87 47,499 +63
29SEP26 560.00 C 6.82 8.40 6.70 6.70 -1.77 37 70 9,696 -13
29SEP26 570.00 C 5.83 7.21 5.80 5.70 -1.50 38 65 5,223 -2
29SEP26 580.00 C 5.77 5.77 5.03 4.83 -1.38 38 34 9,322 +31
29SEP26 590.00 C 5.34 5.34 4.39 4.08 -1.26 38 79 2,998 +27
29SEP26 600.00 C 4.00 4.50 3.79 3.44 -1.18 38 187 21,560 +156
29SEP26 610.00 C 3.40 3.54 3.40 2.91 -0.99 39 75 5,827 +30
29SEP26 620.00 C 3.15 3.35 3.15 2.45 -0.84 39 25 10,376 -10
29SEP26 630.00 C 2.94 2.94 2.78 2.07 -0.70 39 4 5,375 -3
29SEP26 640.00 C 2.63 2.63 2.40 1.75 -0.58 39 11 8,947 0
29SEP26 650.00 C 0.00 0.00 0.00 1.49 -0.48 40 0 39,292 0
29SEP26 660.00 C 1.98 1.98 1.98 1.26 -0.39 40 40 7,063 +20
29SEP26 670.00 C 0.00 0.00 0.00 1.07 -0.32 40 0 2,828 0
29SEP26 680.00 C 0.00 0.00 0.00 0.91 -0.26 40 0 10,682 0
29SEP26 690.00 C 0.00 0.00 0.00 0.77 -0.22 40 0 460 0
29SEP26 700.00 C 1.21 1.22 1.21 0.66 -0.17 41 2 2,902 +2
29SEP26 710.00 C 0.00 0.00 0.00 0.56 -0.14 41 0 1,081 0
29SEP26 720.00 C 1.04 1.20 1.04 0.48 -0.11 41 2 1,974 +1
29SEP26 730.00 C 0.00 0.00 0.00 0.41 -0.09 41 0 1,503 0
29SEP26 740.00 C 1.00 1.00 1.00 0.35 -0.07 42 46 807 -46
29SEP26 750.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.26 -0.04 42 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 932 0
29SEP26 810.00 C 0.00 0.00 0.00 0.13 0.00 43 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.11 0.00 43 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.10 0.00 44 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 44 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 46 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 46 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 165.01 -8.93 48 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 155.27 -9.00 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 145.81 -9.07 44 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 136.39 -8.67 43 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 126.12 -9.75 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 117.69 -8.73 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 108.62 -8.61 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 99.79 -8.42 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 91.22 -8.30 37 0 33 0
29OCT26 390.00 C 0.00 0.00 0.00 80.60 -9.42 33 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 72.93 -9.08 33 0 122 0
29OCT26 410.00 C 0.00 0.00 0.00 63.73 -10.63 30 0 210 0
29OCT26 420.00 C 0.00 0.00 0.00 58.94 -8.14 33 0 697 0
29OCT26 430.00 C 0.00 0.00 0.00 52.67 -7.54 33 0 2,268 0
29OCT26 440.00 C 50.00 50.00 50.00 46.80 -8.58 33 2 1,463 0
29OCT26 450.00 C 0.00 0.00 0.00 41.32 -6.41 33 0 1,905 0
29OCT26 460.00 C 40.47 40.47 36.49 36.37 -5.92 33 120 855 +30
29OCT26 470.00 C 34.32 37.12 32.20 31.85 -5.47 33 403 1,296 +5
29OCT26 480.00 C 31.36 32.70 28.15 28.15 -4.70 34 191 1,098 -10
29OCT26 490.00 C 27.52 29.84 24.66 24.42 -4.57 34 180 2,012 +30
29OCT26 500.00 C 22.37 25.30 21.50 21.22 -4.15 34 145 3,379 +12
29OCT26 510.00 C 19.80 22.13 18.79 18.59 -3.65 34 142 1,437 +80
29OCT26 520.00 C 19.71 19.71 18.30 16.22 -3.21 35 80 2,123 +10
29OCT26 530.00 C 17.27 17.27 14.39 13.98 -2.98 35 167 1,342 -65
29OCT26 540.00 C 13.95 13.95 13.95 11.96 -2.71 35 7 1,165 -7
29OCT26 550.00 C 0.00 0.00 0.00 10.20 -2.46 35 0 946 0
29OCT26 560.00 C 9.88 9.88 9.88 8.68 -2.23 35 3 2,559 +3
29OCT26 570.00 C 8.98 9.72 8.35 7.36 -2.02 35 106 2,690 +80
29OCT26 580.00 C 0.00 0.00 0.00 6.23 -1.82 35 0 566 0
29OCT26 590.00 C 0.00 0.00 0.00 5.26 -1.64 35 0 131 0
29OCT26 600.00 C 5.88 6.00 5.88 4.43 -1.47 35 23 726 +23
29OCT26 610.00 C 0.00 0.00 0.00 3.72 -1.32 35 0 105 0
29OCT26 620.00 C 4.63 4.63 4.63 3.12 -1.19 35 45 2,040 +10
29OCT26 630.00 C 0.00 0.00 0.00 2.61 -1.06 35 0 129 0
29OCT26 640.00 C 0.00 0.00 0.00 2.18 -0.95 35 0 67 0
29OCT26 650.00 C 0.00 0.00 0.00 1.82 -0.85 35 0 146 0
29OCT26 660.00 C 3.33 3.33 3.33 1.52 -0.75 35 10 55 +10
29OCT26 670.00 C 2.69 2.69 2.69 1.27 -0.66 35 10 167 +10
29OCT26 680.00 C 0.00 0.00 0.00 1.05 -0.60 35 0 109 0
29OCT26 690.00 C 0.00 0.00 0.00 0.87 -0.53 35 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 0.73 -0.46 35 0 111 0
29OCT26 710.00 C 0.00 0.00 0.00 0.60 -0.41 35 0 135 0
29OCT26 720.00 C 0.00 0.00 0.00 0.50 -0.36 35 0 3 0
29OCT26 730.00 C 1.71 1.71 1.71 0.41 -0.32 35 1 1 +1
29OCT26 740.00 C 0.00 0.00 0.00 0.35 -0.27 35 0 30 0
29OCT26 750.00 C 1.52 1.52 1.52 0.30 -0.23 35 1 11 +1
29OCT26 760.00 C 0.00 0.00 0.00 0.26 -0.19 36 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.23 -0.16 36 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.20 -0.13 36 0 30 0
29OCT26 790.00 C 0.00 0.00 0.00 0.17 -0.11 36 0 41 0
29OCT26 800.00 C 0.00 0.00 0.00 0.15 -0.09 37 0 172 0
30DEC26 230.00 C 0.00 0.00 0.00 236.50 -8.42 63 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 232.04 -8.00 63 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 226.76 -8.40 60 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 222.36 -7.93 61 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 217.47 -7.96 59 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 212.64 -7.96 58 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 207.44 -8.32 55 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 203.00 -7.93 55 0 70 0
30DEC26 270.00 C 0.00 0.00 0.00 197.52 -8.58 52 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 192.67 -8.63 51 0 31 0
30DEC26 280.00 C 0.00 0.00 0.00 187.91 -8.68 50 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 183.88 -7.92 51 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 178.41 -8.61 48 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 173.59 -8.72 47 0 33 0
30DEC26 300.00 C 0.00 0.00 0.00 169.58 -7.89 48 0 600 0
30DEC26 310.00 C 0.00 0.00 0.00 160.68 -7.35 47 0 146 0
30DEC26 320.00 C 0.00 0.00 0.00 150.88 -7.79 44 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 140.61 -8.74 41 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 131.62 -8.62 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 122.85 -8.55 39 0 190 0
30DEC26 360.00 C 113.89 113.90 113.89 113.49 -9.17 37 32 253 +32
30DEC26 370.00 C 0.00 0.00 0.00 105.99 -8.17 37 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 97.98 -7.94 36 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 89.87 -8.08 35 0 339 0
30DEC26 400.00 C 0.00 0.00 0.00 81.31 -9.12 34 0 3,697 0
30DEC26 410.00 C 0.00 0.00 0.00 72.42 -9.98 32 0 461 0
30DEC26 420.00 C 0.00 0.00 0.00 70.11 -7.71 36 0 595 0
30DEC26 430.00 C 0.00 0.00 0.00 61.92 -7.08 34 0 6,883 0
30DEC26 440.00 C 60.00 60.00 58.51 56.19 -7.24 34 250 1,432 -165
30DEC26 450.00 C 54.06 54.06 50.40 50.89 -7.89 34 132 10,652 -56
30DEC26 460.00 C 47.74 47.74 47.40 45.99 -6.32 34 33 7,885 0
30DEC26 470.00 C 43.76 47.45 41.85 41.83 -5.17 34 136 3,752 +53
30DEC26 480.00 C 39.70 40.78 38.00 37.37 -5.01 34 349 11,662 +310
30DEC26 490.00 C 36.55 36.55 33.98 33.98 -4.39 34 3 4,255 +2
30DEC26 500.00 C 32.00 35.30 30.18 30.47 -4.33 34 507 10,927 -80
30DEC26 510.00 C 29.69 29.69 27.48 27.48 -3.64 34 14 8,038 +13
30DEC26 520.00 C 25.34 25.34 24.70 24.70 -3.39 34 3 7,741 +2
30DEC26 530.00 C 24.00 24.30 22.40 21.97 -3.33 34 268 3,877 +53
30DEC26 540.00 C 23.00 23.00 20.23 19.75 -2.66 34 64 14,437 -32
30DEC26 550.00 C 19.50 21.00 17.90 17.90 -2.41 35 578 28,059 +30
30DEC26 560.00 C 18.33 18.33 16.20 15.99 -2.34 35 33 5,706 +26
30DEC26 570.00 C 15.40 16.20 15.40 14.41 -1.99 35 93 6,584 +5
30DEC26 580.00 C 13.97 15.10 13.10 12.99 -1.67 35 17 11,066 -5
30DEC26 590.00 C 12.96 12.96 12.96 11.74 -1.36 35 10 4,364 0
30DEC26 600.00 C 10.80 12.54 10.56 10.62 -1.08 36 488 15,997 +209
30DEC26 610.00 C 9.80 9.80 9.80 9.52 -0.93 36 45 5,652 0
30DEC26 620.00 C 10.32 10.32 10.32 8.53 -0.80 36 45 7,421 -45
30DEC26 630.00 C 9.39 9.39 8.00 7.65 -0.67 36 206 2,638 +203
30DEC26 640.00 C 0.00 0.00 0.00 6.86 -0.56 36 0 3,571 0
30DEC26 650.00 C 7.00 7.00 7.00 6.15 -0.47 36 3 18,927 +3
30DEC26 660.00 C 6.50 6.50 6.20 5.52 -0.39 36 5 2,561 +2
30DEC26 670.00 C 6.00 6.00 6.00 4.96 -0.31 37 1 1,006 +1
30DEC26 680.00 C 5.79 5.79 5.15 4.45 -0.26 37 90 1,464 0
30DEC26 690.00 C 0.00 0.00 0.00 4.00 -0.20 37 0 777 0
30DEC26 700.00 C 5.14 5.14 5.13 3.60 -0.15 37 20 15,434 +20
30DEC26 710.00 C 0.00 0.00 0.00 3.24 -0.11 37 0 802 0
30DEC26 720.00 C 0.00 0.00 0.00 2.92 -0.07 37 0 1,777 0
30DEC26 730.00 C 0.00 0.00 0.00 2.63 -0.04 37 0 621 0
30DEC26 740.00 C 0.00 0.00 0.00 2.37 -0.02 38 0 2,368 0
30DEC26 750.00 C 3.75 3.75 3.48 2.14 0.00 38 29 14,136 +24
30DEC26 760.00 C 0.00 0.00 0.00 1.94 +0.02 38 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.75 +0.03 38 0 2,627 0
30DEC26 780.00 C 3.00 3.00 3.00 1.59 +0.05 38 1 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.44 +0.06 38 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 1.30 +0.06 38 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 1.18 +0.07 38 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 1.08 +0.08 39 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.98 +0.08 39 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.89 +0.08 39 0 471 0
30DEC26 850.00 C 2.00 2.00 2.00 0.81 +0.08 39 30 469 +30
30DEC26 860.00 C 0.00 0.00 0.00 0.74 +0.08 39 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.68 +0.09 39 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.62 +0.09 39 0 187 0
30DEC26 890.00 C 1.65 1.65 1.65 0.57 +0.09 40 18 203 +18
30DEC26 900.00 C 0.00 0.00 0.00 0.52 +0.08 40 0 460 0
30DEC26 910.00 C 0.00 0.00 0.00 0.48 +0.08 40 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.44 +0.08 40 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.40 +0.07 40 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.37 +0.07 40 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.34 +0.07 40 0 136 0
30DEC26 960.00 C 0.00 0.00 0.00 0.32 +0.08 41 0 71 0
30DEC26 970.00 C 0.00 0.00 0.00 0.29 +0.07 41 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.27 +0.07 41 0 78 0
30DEC26 990.00 C 0.00 0.00 0.00 0.25 +0.07 41 0 291 0
30DEC26 1,000.00 C 1.28 1.28 1.22 0.23 +0.06 41 161 3,412 -80
30MAR27 230.00 C 0.00 0.00 0.00 239.31 -8.66 55 0 34,501 0
30MAR27 235.00 C 0.00 0.00 0.00 235.36 -7.65 56 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 230.34 -8.18 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 225.59 -7.89 53 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 220.83 -7.89 52 0 141 0
30MAR27 255.00 C 0.00 0.00 0.00 214.47 -9.52 47 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 210.88 -8.61 49 0 221 0
30MAR27 265.00 C 0.00 0.00 0.00 206.73 -8.05 50 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 201.49 -8.58 47 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 196.79 -8.58 47 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 192.18 -8.50 46 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 187.49 -9.17 45 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 182.87 -8.48 44 0 40 0
30MAR27 295.00 C 0.00 0.00 0.00 177.69 -9.04 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 173.11 -8.66 42 0 248 0
30MAR27 310.00 C 0.00 0.00 0.00 164.84 -8.05 42 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 154.93 -8.98 39 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 146.27 -8.86 38 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 138.56 -7.94 39 0 30 0
30MAR27 350.00 C 130.00 130.81 128.43 128.43 -9.85 36 92 12,299 +58
30MAR27 360.00 C 0.00 0.00 0.00 121.07 -8.83 36 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 113.36 -8.45 36 0 201 0
30MAR27 380.00 C 0.00 0.00 0.00 106.48 -7.60 36 0 247 0
30MAR27 390.00 C 105.99 107.59 105.59 98.66 -7.96 35 15 236 +10
30MAR27 400.00 C 100.00 100.00 91.87 91.50 -7.99 34 87 21,218 -55
30MAR27 410.00 C 0.00 0.00 0.00 85.67 -6.83 35 0 180 0
30MAR27 420.00 C 86.00 86.00 83.88 81.77 -2.11 36 30 24,434 +30
30MAR27 430.00 C 0.00 0.00 0.00 73.38 -3.88 34 0 1,421 0
30MAR27 440.00 C 0.00 0.00 0.00 65.62 -6.61 32 0 1,292 0
30MAR27 450.00 C 64.67 64.67 62.17 64.07 -4.27 35 110 1,094 +10
30MAR27 460.00 C 63.09 63.09 57.20 57.20 -5.92 33 33 1,358 +30
30MAR27 470.00 C 58.19 58.50 52.80 52.80 -5.39 33 16 4,723 +12
30MAR27 480.00 C 0.00 0.00 0.00 48.38 -5.34 33 0 3,717 0
30MAR27 490.00 C 46.66 46.66 45.11 44.54 -4.97 33 2 2,838 +1
30MAR27 500.00 C 42.80 42.80 40.46 40.59 -5.23 33 141 3,750 -25
30MAR27 510.00 C 39.00 39.00 39.00 37.37 -4.61 33 2 1,866 +2
30MAR27 520.00 C 35.51 35.51 35.51 34.60 -3.94 34 4 2,559 0
30MAR27 530.00 C 0.00 0.00 0.00 31.69 -3.59 34 0 5,122 0
30MAR27 540.00 C 0.00 0.00 0.00 28.89 -3.36 33 0 3,675 0
30MAR27 550.00 C 28.50 28.50 27.69 26.31 -3.15 33 8 2,246 +2
30MAR27 560.00 C 27.02 27.02 24.88 23.93 -2.95 33 103 2,883 -25
30MAR27 570.00 C 0.00 0.00 0.00 21.74 -2.76 33 0 1,846 0
30MAR27 580.00 C 0.00 0.00 0.00 19.73 -2.57 33 0 1,582 0
30MAR27 590.00 C 0.00 0.00 0.00 17.89 -2.40 33 0 1,402 0
30MAR27 600.00 C 18.30 20.70 18.20 16.21 -2.23 33 165 4,415 +101
30MAR27 610.00 C 0.00 0.00 0.00 14.66 -2.08 33 0 1,834 0
30MAR27 620.00 C 15.14 15.14 15.14 13.26 -1.93 33 10 2,589 0
30MAR27 630.00 C 0.00 0.00 0.00 11.98 -1.79 33 0 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 10.81 -1.67 33 0 1,102 0
30MAR27 650.00 C 0.00 0.00 0.00 9.75 -1.54 33 0 2,776 0
30MAR27 660.00 C 0.00 0.00 0.00 8.79 -1.43 33 0 379 0
30MAR27 670.00 C 10.75 10.75 10.75 7.91 -1.33 33 1 2,415 0
30MAR27 680.00 C 10.50 10.50 10.10 7.12 -1.23 33 47 1,161 0
30MAR27 690.00 C 0.00 0.00 0.00 6.40 -1.14 33 0 716 0
30MAR27 700.00 C 9.50 9.50 8.75 5.75 -1.05 33 49 9,423 +49
30MAR27 710.00 C 0.00 0.00 0.00 5.17 -0.96 33 0 1,772 0
30MAR27 720.00 C 0.00 0.00 0.00 4.64 -0.89 33 0 294 0
30MAR27 730.00 C 0.00 0.00 0.00 4.16 -0.82 33 0 218 0
30MAR27 740.00 C 7.38 7.38 6.96 3.73 -0.76 33 75 340 -30
30MAR27 750.00 C 0.00 0.00 0.00 3.34 -0.70 33 0 238 0
30MAR27 760.00 C 6.50 6.50 6.23 2.99 -0.65 33 76 442 +76
30MAR27 770.00 C 5.97 5.97 5.97 2.68 -0.59 33 1 412 +1
30MAR27 780.00 C 5.66 5.66 5.66 2.40 -0.54 33 1 413 +1
30MAR27 790.00 C 5.39 5.39 5.39 2.14 -0.50 33 1 183 0
30MAR27 800.00 C 0.00 0.00 0.00 1.92 -0.46 33 0 406 0
30MAR27 810.00 C 0.00 0.00 0.00 1.71 -0.42 33 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.53 -0.39 33 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 1.36 -0.36 33 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 1.22 -0.32 33 0 268 0
30MAR27 850.00 C 4.15 4.15 4.15 1.09 -0.30 33 30 1,509 0
29JUN27 295.00 C 0.00 0.00 0.00 179.63 -9.90 40 0 60 0
29JUN27 300.00 C 0.00 0.00 0.00 178.33 -6.72 44 0 517 0
29JUN27 310.00 C 0.00 0.00 0.00 168.77 -7.50 41 0 130 0
29JUN27 320.00 C 0.00 0.00 0.00 160.80 -6.81 41 0 242 0
29JUN27 330.00 C 0.00 0.00 0.00 150.04 -8.93 38 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 142.64 -7.88 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 134.20 -8.19 37 0 163 0
29JUN27 360.00 C 0.00 0.00 0.00 127.11 -7.27 37 0 164 0
29JUN27 370.00 C 0.00 0.00 0.00 119.34 -7.52 36 0 34 0
29JUN27 380.00 C 0.00 0.00 0.00 112.18 -7.16 35 0 104 0
29JUN27 390.00 C 0.00 0.00 0.00 105.16 -7.26 35 0 93 0
29JUN27 400.00 C 99.00 99.00 99.00 99.68 -5.92 36 3 285 +3
29JUN27 410.00 C 0.00 0.00 0.00 92.63 -6.42 35 0 20 0
29JUN27 420.00 C 93.00 93.00 88.00 88.13 -4.87 36 48 1,481 +12
29JUN27 430.00 C 84.45 84.45 84.45 79.91 -4.54 34 8 155 0
29JUN27 440.00 C 0.00 0.00 0.00 74.54 -6.90 34 0 3,671 0
29JUN27 450.00 C 0.00 0.00 0.00 69.22 -6.92 33 0 160 0
29JUN27 460.00 C 70.00 70.00 70.00 65.32 -5.71 34 1 869 +1
29JUN27 470.00 C 64.00 64.00 64.00 60.80 -5.55 34 2 140 +1
29JUN27 480.00 C 62.00 62.00 57.30 56.58 -5.35 34 15 781 +15
29JUN27 490.00 C 0.00 0.00 0.00 52.77 -5.60 34 0 65 0
29JUN27 500.00 C 54.04 54.04 49.00 49.21 -4.83 34 272 3,307 +132
29JUN27 510.00 C 46.82 47.10 46.82 45.63 -5.07 34 50 453 +50
29JUN27 520.00 C 0.00 0.00 0.00 42.12 -5.22 34 0 167 0
29JUN27 530.00 C 0.00 0.00 0.00 39.13 -7.22 34 0 1,971 0
29JUN27 540.00 C 0.00 0.00 0.00 36.20 -5.76 33 0 369 0
29JUN27 550.00 C 36.80 36.80 36.80 33.28 -7.23 33 2 864 -2
29JUN27 560.00 C 0.00 0.00 0.00 30.78 -7.36 33 0 265 0
29JUN27 570.00 C 0.00 0.00 0.00 28.47 -7.81 33 1 319 +1
29JUN27 580.00 C 0.00 0.00 0.00 26.20 -8.31 33 0 250 0
29JUN27 590.00 C 0.00 0.00 0.00 23.93 -9.22 33 0 302 0
29JUN27 600.00 C 25.00 25.00 25.00 22.18 -9.67 33 1 1,250 0
29JUN27 610.00 C 0.00 0.00 0.00 20.46 -10.10 33 0 443 0
29JUN27 620.00 C 0.00 0.00 0.00 18.74 -10.55 33 0 314 0
29JUN27 630.00 C 21.50 21.50 20.56 17.07 -10.96 33 75 574 0
29JUN27 640.00 C 0.00 0.00 0.00 15.79 -11.20 33 0 553 0
29JUN27 650.00 C 18.48 18.48 17.80 14.53 -11.62 33 93 367 -87
29JUN27 660.00 C 17.85 17.85 17.07 13.27 -12.05 33 181 319 -46
29JUN27 670.00 C 16.00 16.26 16.00 12.01 -12.50 33 165 3,226 +135
TOTAL CALL 102,706 1,484,073 -5,333
10JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
10JUL26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
10JUL26 390.00 P 0.04 0.04 0.04 0.00 -0.01 0 30 208 -30
10JUL26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,217 0
10JUL26 410.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 2,088 -2
10JUL26 420.00 P 0.01 0.01 0.01 0.00 -0.01 0 9 1,002 -9
10JUL26 430.00 P 0.03 0.03 0.03 0.00 -0.03 0 204 2,515 -204
10JUL26 440.00 P 0.11 0.11 0.04 0.00 -0.11 0 11 1,354 -7
10JUL26 450.00 P 0.28 0.31 0.04 0.00 -0.45 0 381 1,560 -9
10JUL26 460.00 P 1.23 2.50 0.16 0.00 -1.63 0 4,070 1,093 -707
10JUL26 470.00 P 4.80 11.17 2.00 9.80 +5.00 0 3,896 0 -4,677
10JUL26 480.00 P 15.50 20.01 8.50 19.80 +8.08 0 520 0 -659
10JUL26 490.00 P 29.11 29.11 29.11 29.80 +9.20 0 4 0 -303
10JUL26 500.00 P 31.29 33.80 31.29 39.80 +8.51 0 2 0 -30
10JUL26 510.00 P 0.00 0.00 0.00 49.80 +9.33 0 0 0 -2
10JUL26 520.00 P 56.11 56.11 56.11 59.80 +9.38 0 7 0 -30
10JUL26 530.00 P 0.00 0.00 0.00 69.80 +9.39 0 0 0 0
10JUL26 540.00 P 0.00 0.00 0.00 79.80 +9.40 0 0 0 0
10JUL26 550.00 P 0.00 0.00 0.00 89.80 +9.40 0 0 0 0
10JUL26 560.00 P 0.00 0.00 0.00 99.80 +9.40 0 0 0 0
10JUL26 570.00 P 0.00 0.00 0.00 109.80 +9.40 0 0 0 0
10JUL26 580.00 P 0.00 0.00 0.00 119.80 +9.40 0 0 0 0
10JUL26 590.00 P 0.00 0.00 0.00 129.80 +9.40 0 0 0 0
10JUL26 600.00 P 0.00 0.00 0.00 139.80 +9.40 0 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 77 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 52 0 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
17JUL26 390.00 P 0.14 0.14 0.14 0.01 -0.02 40 3 47 +3
17JUL26 400.00 P 0.00 0.00 0.00 0.03 -0.05 38 0 115 0
17JUL26 410.00 P 0.22 0.30 0.22 0.11 -0.10 38 96 296 +94
17JUL26 420.00 P 0.51 0.63 0.37 0.40 -0.11 38 110 690 +78
17JUL26 430.00 P 0.99 1.40 0.70 1.13 +0.06 38 264 778 +111
17JUL26 440.00 P 2.11 2.95 1.35 2.69 +0.58 38 1,634 2,807 +451
17JUL26 450.00 P 3.45 5.75 2.67 5.49 +1.53 39 3,477 2,846 +1,165
17JUL26 460.00 P 8.20 10.42 5.20 9.85 +3.03 39 2,537 2,039 +1,413
17JUL26 470.00 P 12.30 16.20 9.42 16.20 +5.10 41 828 1,250 +242
17JUL26 480.00 P 20.50 23.80 16.00 24.22 +7.06 46 461 1,121 +237
17JUL26 490.00 P 25.00 31.30 24.23 32.83 +8.43 49 66 676 +36
17JUL26 500.00 P 33.94 42.00 33.60 41.27 +8.36 48 24 175 +23
17JUL26 510.00 P 0.00 0.00 0.00 50.71 +7.90 50 0 0 0
17JUL26 520.00 P 51.50 53.00 51.50 60.36 +9.01 53 7 7 +7
17JUL26 530.00 P 0.00 0.00 0.00 70.14 +9.21 55 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 80.00 +9.32 58 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 89.92 +9.39 60 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 99.87 +9.42 63 0 0 0
17JUL26 570.00 P 0.00 0.00 0.00 109.83 +9.42 65 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 119.81 +9.41 67 0 0 0
17JUL26 590.00 P 0.00 0.00 0.00 129.80 +9.40 0 0 0 0
17JUL26 600.00 P 0.00 0.00 0.00 139.80 +9.40 0 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 83 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 78 0 250 0
30JUL26 260.00 P 0.01 0.01 0.01 0.01 0.00 76 250 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 755 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,069 0
30JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,224 0
30JUL26 360.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 4,160 0
30JUL26 370.00 P 0.44 0.44 0.44 0.04 +0.01 35 10 3,819 -10
30JUL26 380.00 P 0.30 0.49 0.30 0.13 +0.05 36 121 13,715 -47
30JUL26 390.00 P 0.62 0.76 0.55 0.32 +0.12 36 116 5,612 +28
30JUL26 400.00 P 1.00 1.21 0.90 0.74 +0.27 36 556 10,169 +174
30JUL26 410.00 P 1.60 1.96 1.33 1.53 +0.52 36 641 6,999 +84
30JUL26 420.00 P 2.20 3.12 2.07 2.84 +0.90 37 2,341 25,238 +20
30JUL26 430.00 P 4.09 5.01 3.02 4.86 +1.43 37 1,954 19,186 -397
30JUL26 440.00 P 5.55 7.81 4.69 7.66 +2.16 37 2,532 15,290 +1,123
30JUL26 450.00 P 8.90 11.50 7.15 11.37 +3.10 38 2,386 14,709 +769
30JUL26 460.00 P 13.50 16.50 10.50 16.40 +4.19 39 3,971 10,537 +45
30JUL26 470.00 P 19.40 22.42 15.45 22.10 +5.03 39 1,972 13,057 -782
30JUL26 480.00 P 25.83 28.85 21.19 28.85 +5.95 40 1,365 7,676 -417
30JUL26 490.00 P 30.19 37.05 29.12 37.05 +7.54 42 40 5,253 0
30JUL26 500.00 P 44.00 44.00 44.00 45.34 +9.15 44 1 2,333 +1
30JUL26 510.00 P 49.00 49.00 43.00 54.06 +8.00 46 3 855 -3
30JUL26 520.00 P 0.00 0.00 0.00 62.99 +9.35 47 0 917 0
30JUL26 530.00 P 0.00 0.00 0.00 71.38 +10.45 44 0 3,576 0
30JUL26 540.00 P 0.00 0.00 0.00 80.86 +9.09 45 0 1,639 0
30JUL26 550.00 P 0.00 0.00 0.00 90.47 +9.23 46 0 1,389 0
30JUL26 560.00 P 0.00 0.00 0.00 100.21 +9.33 47 0 1,460 0
30JUL26 570.00 P 0.00 0.00 0.00 110.04 +9.58 48 0 1,801 0
30JUL26 580.00 P 0.00 0.00 0.00 119.92 +9.43 48 0 1,207 0
30JUL26 590.00 P 0.00 0.00 0.00 129.85 +9.43 49 0 320 0
30JUL26 600.00 P 0.00 0.00 0.00 139.87 +9.47 53 0 6,298 0
30JUL26 610.00 P 0.00 0.00 0.00 149.80 +9.40 0 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 159.80 +9.40 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 169.80 +9.40 0 0 300 0
30JUL26 640.00 P 0.00 0.00 0.00 179.80 +9.40 0 0 1,169 0
30JUL26 650.00 P 0.00 0.00 0.00 189.80 +9.40 0 0 600 0
30JUL26 660.00 P 0.00 0.00 0.00 199.80 +9.40 0 0 530 0
30JUL26 670.00 P 0.00 0.00 0.00 209.80 +9.40 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 219.80 +9.40 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 229.80 +9.40 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 239.80 +9.40 0 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 250.01 +9.61 86 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 259.80 +9.40 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 269.80 +9.40 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 279.80 +9.40 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 289.80 +9.40 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 299.80 +9.40 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 309.80 +9.40 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 319.96 +9.56 100 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 330.09 +9.69 106 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 339.80 +9.40 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 144 0
28AUG26 310.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 273 0
28AUG26 320.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 132 0
28AUG26 330.00 P 0.00 0.00 0.00 0.06 -0.06 34 0 907 0
28AUG26 340.00 P 0.65 0.70 0.65 0.13 -0.10 34 23 1,168 +23
28AUG26 350.00 P 0.86 0.86 0.86 0.28 -0.13 35 10 1,324 +10
28AUG26 360.00 P 1.11 1.30 1.11 0.54 -0.17 35 25 2,120 +5
28AUG26 370.00 P 1.48 1.70 1.48 0.96 -0.21 35 18 1,253 +3
28AUG26 380.00 P 2.10 2.44 2.10 1.64 -0.20 35 87 1,614 +70
28AUG26 390.00 P 2.85 3.27 2.68 2.63 -0.06 36 227 1,999 +167
28AUG26 400.00 P 4.00 4.70 3.40 4.04 +0.20 36 478 5,541 +251
28AUG26 410.00 P 4.56 6.35 4.56 5.94 +0.53 36 866 4,756 +79
28AUG26 420.00 P 7.40 8.60 6.78 8.41 +1.01 36 709 6,659 +532
28AUG26 430.00 P 9.89 11.52 8.50 11.36 +1.47 36 933 10,618 +269
28AUG26 440.00 P 12.08 15.09 11.50 15.10 +2.12 37 507 11,883 +390
28AUG26 450.00 P 17.10 19.10 15.04 19.10 +2.48 36 458 6,030 +216
28AUG26 460.00 P 18.80 24.11 18.80 24.39 +3.61 37 819 8,948 +175
28AUG26 470.00 P 27.13 30.02 24.35 29.83 +4.37 37 891 5,737 +26
28AUG26 480.00 P 34.00 36.00 29.61 36.62 +5.46 38 616 3,261 +303
28AUG26 490.00 P 35.79 38.47 35.79 43.44 +6.09 38 126 2,133 +121
28AUG26 500.00 P 45.50 49.50 45.50 50.17 +6.17 38 400 2,246 +370
28AUG26 510.00 P 0.00 0.00 0.00 58.85 +7.25 40 0 352 0
28AUG26 520.00 P 0.00 0.00 0.00 67.19 +8.58 41 0 809 0
28AUG26 530.00 P 0.00 0.00 0.00 75.82 +9.12 41 0 396 0
28AUG26 540.00 P 75.45 75.45 75.45 84.76 +9.31 42 5 672 +5
28AUG26 550.00 P 0.00 0.00 0.00 94.79 +11.83 45 0 619 0
28AUG26 560.00 P 94.00 103.00 93.00 103.00 +9.38 44 3 933 -1
28AUG26 570.00 P 0.00 0.00 0.00 111.09 +8.82 40 0 2,280 0
28AUG26 580.00 P 0.00 0.00 0.00 120.64 +9.06 40 0 1,332 0
28AUG26 590.00 P 130.44 130.44 130.44 130.33 +9.30 40 30 3,739 +30
28AUG26 600.00 P 0.00 0.00 0.00 140.09 +8.30 40 0 442 0
28AUG26 610.00 P 0.00 0.00 0.00 149.91 +8.52 40 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 159.84 +8.74 41 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 169.80 +8.93 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 179.80 +9.11 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 189.80 +9.23 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 199.80 +9.32 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 210.21 +9.78 55 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 220.13 +9.73 56 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 229.80 +9.40 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 239.80 +9.40 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 250.01 +9.61 60 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 259.80 +9.40 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 269.80 +9.40 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 279.80 +9.40 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 289.80 +9.40 0 0 0 0
29SEP26 230.00 P 0.20 0.20 0.20 0.01 0.00 46 5 2,147 +5
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.06 34 0 255 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.08 33 0 246 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.11 32 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.15 31 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.02 -0.18 31 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.03 -0.23 31 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.07 -0.34 32 0 149 0
29SEP26 320.00 P 0.00 0.00 0.00 0.15 -0.46 32 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.29 -0.63 32 0 913 0
29SEP26 340.00 P 0.00 0.00 0.00 0.52 -0.83 32 0 645 0
29SEP26 350.00 P 1.96 2.10 1.96 0.90 -0.93 33 4 1,620 +2
29SEP26 360.00 P 2.40 2.40 2.40 1.47 -0.99 33 1 4,417 +1
29SEP26 370.00 P 3.13 3.48 3.13 2.29 -1.11 33 67 4,067 -59
29SEP26 380.00 P 4.30 4.58 4.05 3.42 -1.11 33 64 5,785 -33
29SEP26 390.00 P 5.28 6.00 4.67 4.98 -0.89 34 266 4,227 +108
29SEP26 400.00 P 6.50 7.80 6.25 6.97 -0.68 34 333 7,185 +65
29SEP26 410.00 P 8.47 9.98 8.43 9.44 -0.25 34 274 12,648 -70
29SEP26 420.00 P 10.20 12.80 10.20 12.39 +0.35 35 156 7,578 +29
29SEP26 430.00 P 14.50 15.53 13.15 15.88 +0.92 35 197 14,496 -95
29SEP26 440.00 P 17.63 19.79 15.96 19.56 +1.40 35 153 22,603 -1
29SEP26 450.00 P 21.10 24.25 19.19 24.15 +2.30 35 1,775 15,676 -280
29SEP26 460.00 P 26.72 29.26 24.00 29.26 +3.21 35 1,038 15,906 +407
29SEP26 470.00 P 31.23 35.00 29.22 34.88 +4.34 35 590 7,729 +133
29SEP26 480.00 P 34.38 40.46 34.14 41.13 +5.03 36 397 8,732 +277
29SEP26 490.00 P 44.29 45.21 40.11 47.81 +5.85 36 330 7,677 +113
29SEP26 500.00 P 48.28 55.03 48.28 54.92 +6.64 36 5 15,155 +1
29SEP26 510.00 P 57.70 60.00 57.70 63.80 +8.55 38 2 6,726 +2
29SEP26 520.00 P 0.00 0.00 0.00 69.86 +5.87 36 0 7,750 0
29SEP26 530.00 P 74.45 74.45 71.87 77.90 +6.19 37 61 3,163 +30
29SEP26 540.00 P 0.00 0.00 0.00 85.51 +5.88 35 0 11,085 0
29SEP26 550.00 P 0.00 0.00 0.00 94.79 +8.93 37 0 7,453 0
29SEP26 560.00 P 99.00 99.00 93.45 103.00 +9.38 35 109 7,011 +1
29SEP26 570.00 P 112.50 112.50 112.50 112.55 +8.29 37 1 5,020 +1
29SEP26 580.00 P 0.00 0.00 0.00 121.36 +8.07 35 0 4,810 0
29SEP26 590.00 P 0.00 0.00 0.00 130.66 +8.20 35 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 141.06 +8.50 38 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 150.66 +9.27 38 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 160.34 +9.24 39 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 170.58 +9.47 42 0 2,369 0
29SEP26 640.00 P 0.00 0.00 0.00 179.96 +9.12 39 0 1,186 0
29SEP26 650.00 P 0.00 0.00 0.00 189.86 +9.22 39 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 199.80 +9.30 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 210.21 +9.78 46 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 220.13 +9.73 47 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 229.80 +9.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 239.80 +9.40 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 250.01 +9.61 50 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 259.80 +9.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 269.80 +9.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 279.80 +9.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 289.80 +9.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 299.80 +9.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 309.80 +9.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 319.96 +9.56 58 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 330.09 +9.69 61 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 339.80 +9.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 349.80 +9.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 359.80 +9.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 369.80 +9.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 379.80 +9.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 389.80 +9.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 399.80 +9.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 409.80 +9.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 419.80 +9.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 429.80 +9.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 439.80 +9.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 449.80 +9.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 459.80 +9.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 469.80 +9.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 479.80 +9.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 490.86 +10.46 84 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 500.86 +10.46 85 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 510.86 +10.46 86 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 520.50 +10.10 84 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 530.50 +9.50 85 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 540.50 +9.50 86 0 0 0
29OCT26 300.00 P 1.00 1.00 1.00 0.12 -0.18 31 13 58 +13
29OCT26 310.00 P 0.00 0.00 0.00 0.22 -0.27 31 0 2 0
29OCT26 320.00 P 0.00 0.00 0.00 0.40 -0.35 31 0 6 0
29OCT26 330.00 P 0.00 0.00 0.00 0.69 -0.41 32 0 20 0
29OCT26 340.00 P 2.28 2.28 2.28 1.12 -0.46 32 10 87 +10
29OCT26 350.00 P 3.10 3.10 3.10 1.75 -0.51 32 16 188 +10
29OCT26 360.00 P 3.86 3.86 3.86 2.59 -0.50 32 2 215 0
29OCT26 370.00 P 0.00 0.00 0.00 3.73 -0.40 32 0 634 0
29OCT26 380.00 P 6.00 6.70 5.66 5.27 -0.21 33 50 852 +5
29OCT26 390.00 P 6.70 6.97 6.70 7.19 +0.33 33 75 619 +45
29OCT26 400.00 P 8.37 10.23 8.37 9.48 +0.79 33 49 584 +4
29OCT26 410.00 P 10.60 12.82 10.30 12.25 +1.41 33 110 1,379 +53
29OCT26 420.00 P 14.76 15.84 13.00 15.61 +2.26 34 83 1,900 +30
29OCT26 430.00 P 17.95 19.16 16.90 19.16 +2.78 34 80 1,922 +15
29OCT26 440.00 P 21.65 21.65 21.65 23.42 +3.63 34 30 2,421 +30
29OCT26 450.00 P 24.30 27.50 23.90 27.83 +4.29 34 132 1,165 +31
29OCT26 460.00 P 29.16 32.51 28.35 33.09 +5.05 34 315 1,353 +253
29OCT26 470.00 P 32.75 37.95 32.75 37.95 +4.75 34 121 1,636 +61
29OCT26 480.00 P 38.20 39.83 37.78 44.55 +5.72 34 90 1,094 +30
29OCT26 490.00 P 47.80 50.48 47.80 51.07 +6.23 34 97 549 +30
29OCT26 500.00 P 53.26 53.67 50.85 58.02 +6.95 35 122 680 +120
29OCT26 510.00 P 0.00 0.00 0.00 65.36 +7.12 35 0 312 0
29OCT26 520.00 P 0.00 0.00 0.00 71.88 +7.09 34 0 310 0
29OCT26 530.00 P 0.00 0.00 0.00 79.68 +6.69 34 0 79 0
29OCT26 540.00 P 0.00 0.00 0.00 88.85 +7.98 36 0 93 0
29OCT26 550.00 P 0.00 0.00 0.00 97.27 +8.35 36 0 30 0
29OCT26 560.00 P 0.00 0.00 0.00 104.73 +7.29 34 0 30 0
29OCT26 570.00 P 0.00 0.00 0.00 113.85 +7.79 35 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 122.54 +7.63 34 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 131.64 +7.75 34 0 90 0
29OCT26 600.00 P 0.00 0.00 0.00 141.06 +8.07 34 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 150.66 +8.45 34 0 30 0
29OCT26 620.00 P 0.00 0.00 0.00 160.35 +8.82 35 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 170.58 +9.47 37 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 179.96 +9.12 35 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 189.86 +9.19 35 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 199.80 +9.28 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 210.21 +9.78 41 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 220.13 +9.73 42 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 229.80 +9.40 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 239.80 +9.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 250.01 +9.61 44 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 259.80 +9.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 269.80 +9.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 279.80 +9.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 289.80 +9.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 299.80 +9.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 309.80 +9.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 319.96 +9.56 52 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 330.09 +9.69 54 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 339.80 +9.40 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 9,335 0
30DEC26 235.00 P 0.65 0.70 0.65 0.05 -0.05 35 22 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.07 -0.06 35 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.09 -0.07 35 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.13 -0.07 35 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.16 -0.09 35 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.21 -0.10 35 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.27 -0.10 35 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.33 -0.14 35 0 37 0
30DEC26 275.00 P 0.00 0.00 0.00 0.42 -0.15 35 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.52 -0.15 35 0 111 0
30DEC26 285.00 P 0.00 0.00 0.00 0.63 -0.19 34 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.80 -0.18 35 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 0.96 -0.18 35 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 1.14 -0.22 34 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 1.65 -0.19 35 0 230 0
30DEC26 320.00 P 2.93 3.25 2.93 2.30 -0.20 34 12 1,063 +12
30DEC26 330.00 P 0.00 0.00 0.00 3.07 -0.14 34 0 1,022 0
30DEC26 340.00 P 4.90 4.90 4.90 4.15 +0.13 34 4 625 0
30DEC26 350.00 P 5.43 5.90 5.43 5.41 +0.37 34 9 7,286 +5
30DEC26 360.00 P 6.70 7.00 6.70 6.91 +0.53 34 6 1,417 0
30DEC26 370.00 P 8.21 8.21 8.21 8.78 +0.90 34 45 1,812 0
30DEC26 380.00 P 9.80 10.80 9.37 10.75 +1.06 34 83 2,218 +27
30DEC26 390.00 P 11.36 11.86 11.36 13.25 +1.52 34 46 2,179 0
30DEC26 400.00 P 13.98 15.80 13.98 15.80 +1.70 34 100 11,609 +70
30DEC26 410.00 P 0.00 0.00 0.00 18.79 +2.07 34 0 8,571 0
30DEC26 420.00 P 22.00 22.00 21.70 22.00 +2.28 34 9 8,637 +2
30DEC26 430.00 P 23.50 25.20 23.30 25.98 +3.00 34 9 19,289 0
30DEC26 440.00 P 29.60 29.79 29.60 30.09 +3.41 33 9 6,878 +4
30DEC26 450.00 P 30.57 34.47 30.57 34.47 +3.90 33 14 11,130 +1
30DEC26 460.00 P 35.02 39.50 35.02 39.50 +4.48 33 63 8,707 +60
30DEC26 470.00 P 42.00 45.02 42.00 45.02 +4.98 33 3 7,192 +1
30DEC26 480.00 P 45.00 45.00 45.00 51.20 +5.72 34 1 6,303 0
30DEC26 490.00 P 53.80 56.88 53.80 57.60 +7.22 34 39 4,628 +2
30DEC26 500.00 P 60.50 64.00 56.48 64.26 +6.48 34 156 19,656 +154
30DEC26 510.00 P 0.00 0.00 0.00 71.26 +6.82 34 0 7,168 0
30DEC26 520.00 P 76.90 76.90 76.90 78.57 +7.68 34 35 5,108 +35
30DEC26 530.00 P 0.00 0.00 0.00 86.18 +8.06 35 0 5,496 0
30DEC26 540.00 P 0.00 0.00 0.00 95.38 +9.39 36 0 2,300 0
30DEC26 550.00 P 98.40 101.00 98.00 104.89 +11.05 38 38 11,390 -6
30DEC26 560.00 P 0.00 0.00 0.00 111.09 +9.16 36 0 4,816 0
30DEC26 570.00 P 0.00 0.00 0.00 121.24 +11.06 38 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 125.67 +7.07 33 0 6,707 0
30DEC26 590.00 P 0.00 0.00 0.00 134.42 +7.21 33 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 143.65 +10.66 34 0 21,843 0
30DEC26 610.00 P 148.00 155.00 148.00 156.55 +11.70 39 2 4,636 0
30DEC26 620.00 P 0.00 0.00 0.00 161.43 +7.57 33 0 1,817 0
30DEC26 630.00 P 0.00 0.00 0.00 172.36 +9.36 36 0 2,466 0
30DEC26 640.00 P 0.00 0.00 0.00 179.96 +7.77 30 0 1,925 0
30DEC26 650.00 P 0.00 0.00 0.00 191.25 +10.58 36 0 2,400 0
30DEC26 660.00 P 193.02 199.99 193.01 200.84 +9.73 36 150 3,040 +90
30DEC26 670.00 P 0.00 0.00 0.00 210.53 +9.96 36 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 220.26 +9.30 36 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 230.04 +9.33 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 239.92 +9.38 37 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 250.01 +9.57 38 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 259.80 +9.40 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 270.19 +9.79 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 279.80 +9.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 289.80 +9.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 299.80 +9.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 309.80 +9.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 319.96 +9.56 45 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 330.09 +9.69 47 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 339.80 +9.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 349.80 +9.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 359.80 +9.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 369.80 +9.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 379.80 +9.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 389.80 +9.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 399.80 +9.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 409.80 +9.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 419.80 +9.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 429.80 +9.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 439.80 +9.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 449.80 +9.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 459.80 +9.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 469.80 +9.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 479.80 +9.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 490.86 +10.46 63 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 500.86 +10.46 64 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 510.86 +10.46 65 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 520.50 +10.10 64 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 530.50 +9.50 65 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 540.50 +9.50 65 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.67 +0.55 39 0 35,226 0
30MAR27 235.00 P 0.00 0.00 0.00 0.77 +0.62 39 0 105 0
30MAR27 240.00 P 0.00 0.00 0.00 0.93 +0.74 39 0 101 0
30MAR27 245.00 P 0.00 0.00 0.00 1.09 +0.84 39 0 30 0
30MAR27 250.00 P 0.00 0.00 0.00 1.25 +0.94 39 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 1.45 +1.07 39 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.69 +1.21 39 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 1.94 +1.35 39 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 2.18 +1.47 38 0 68 0
30MAR27 275.00 P 0.00 0.00 0.00 2.49 +1.61 38 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 2.85 +1.80 38 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 3.15 +1.92 38 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 3.56 +2.07 38 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 3.93 +2.18 38 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 4.39 +2.38 37 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 5.23 +2.45 37 0 125 0
30MAR27 320.00 P 0.00 0.00 0.00 6.43 +2.79 37 0 450 0
30MAR27 330.00 P 0.00 0.00 0.00 7.76 +3.01 36 0 952 0
30MAR27 340.00 P 0.00 0.00 0.00 9.29 +3.23 36 0 2,535 0
30MAR27 350.00 P 0.00 0.00 0.00 11.07 +3.47 36 0 11,224 0
30MAR27 360.00 P 10.80 11.27 10.80 12.91 +3.49 35 58 5,702 +45
30MAR27 370.00 P 12.40 12.40 12.40 15.24 +3.74 35 45 2,424 +42
30MAR27 380.00 P 15.32 15.32 14.28 17.57 +3.73 35 34 2,425 -4
30MAR27 390.00 P 17.59 17.59 17.59 20.31 +4.09 35 45 2,755 +45
30MAR27 400.00 P 20.00 20.00 20.00 23.26 +4.34 34 5 20,610 0
30MAR27 410.00 P 23.30 23.30 23.30 26.34 +4.41 34 1 23,526 0
30MAR27 420.00 P 28.17 28.59 28.17 29.96 +5.04 34 7 14,400 -1
30MAR27 430.00 P 0.00 0.00 0.00 33.60 +4.60 33 0 5,429 0
30MAR27 440.00 P 34.82 34.82 34.82 37.69 +4.45 33 1 4,277 -1
30MAR27 450.00 P 38.80 42.05 38.80 42.04 +4.45 33 256 4,470 -1
30MAR27 460.00 P 43.43 46.89 43.43 47.02 +4.69 33 315 2,352 +235
30MAR27 470.00 P 48.10 52.24 48.10 52.49 +5.52 33 211 5,743 +150
30MAR27 480.00 P 53.40 58.00 53.40 58.30 +5.44 33 59 3,347 +19
30MAR27 490.00 P 59.50 59.50 59.50 64.45 +6.58 33 40 4,467 -16
30MAR27 500.00 P 70.58 70.58 70.58 71.16 +6.34 33 30 3,770 +30
30MAR27 510.00 P 74.50 77.63 72.41 77.97 +6.66 33 243 3,750 +241
30MAR27 520.00 P 77.91 78.60 77.91 83.42 +5.34 32 60 2,577 +60
30MAR27 530.00 P 91.45 91.45 91.45 91.58 +3.92 33 1 1,115 0
30MAR27 540.00 P 0.00 0.00 0.00 98.23 +6.10 33 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 105.99 +5.60 33 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 113.91 +6.53 33 0 573 0
30MAR27 570.00 P 0.00 0.00 0.00 123.41 +8.07 34 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 130.48 +7.06 33 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 140.19 +7.46 34 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 148.39 +8.25 34 0 2,254 0
30MAR27 610.00 P 0.00 0.00 0.00 156.55 +7.85 34 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 164.71 +7.32 33 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 173.62 +7.43 33 0 1,997 0
30MAR27 640.00 P 0.00 0.00 0.00 182.62 +7.54 33 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 191.25 +7.16 31 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 201.28 +7.95 32 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 210.53 +7.80 32 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 220.26 +8.16 32 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 230.17 +8.69 33 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 239.98 +9.26 33 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 250.01 +9.36 34 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 259.80 +9.32 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 270.19 +9.79 36 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 279.80 +9.40 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 289.80 +9.40 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 300.46 +10.06 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 310.46 +10.06 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 319.96 +9.56 39 0 68 0
30MAR27 790.00 P 0.00 0.00 0.00 330.09 +9.69 41 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 340.44 +10.04 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 350.45 +10.05 44 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 359.80 +9.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 369.80 +9.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 380.45 +10.05 46 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 390.45 +10.05 47 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 6.17 +2.56 36 0 198 0
29JUN27 300.00 P 6.05 6.70 6.05 6.70 +2.53 36 57 846 +57
29JUN27 310.00 P 7.10 7.10 7.10 8.02 +2.73 35 5 2,746 +5
29JUN27 320.00 P 0.00 0.00 0.00 9.50 +2.84 35 0 227 0
29JUN27 330.00 P 0.00 0.00 0.00 11.35 +3.15 35 0 163 0
29JUN27 340.00 P 0.00 0.00 0.00 13.20 +3.18 35 0 200 0
29JUN27 350.00 P 0.00 0.00 0.00 15.46 +3.37 35 0 414 0
29JUN27 360.00 P 15.20 16.28 15.20 17.85 +3.51 34 20 534 +10
29JUN27 370.00 P 18.58 18.65 18.58 20.35 +3.74 34 21 728 0
29JUN27 380.00 P 19.40 21.40 19.40 23.35 +4.22 34 2 573 +2
29JUN27 390.00 P 23.27 23.50 23.27 26.36 +4.41 34 46 224 +1
29JUN27 400.00 P 27.00 28.00 27.00 29.67 +4.62 34 7 518 +7
29JUN27 410.00 P 31.82 31.82 31.82 33.36 +4.46 33 2 513 +2
29JUN27 420.00 P 32.50 35.70 32.50 37.05 +4.55 33 15 1,159 +13
29JUN27 430.00 P 0.00 0.00 0.00 41.15 +4.80 33 0 1,046 0
29JUN27 440.00 P 41.72 41.72 41.72 45.55 +4.88 33 45 1,980 +45
29JUN27 450.00 P 45.30 48.62 45.30 49.96 +4.66 33 6 984 +2
29JUN27 460.00 P 51.20 52.50 51.20 54.93 +4.93 32 2 247 +2
29JUN27 470.00 P 56.05 60.00 56.05 60.11 +4.92 32 3 441 +3
29JUN27 480.00 P 0.00 0.00 0.00 65.97 +5.34 32 0 484 0
29JUN27 490.00 P 0.00 0.00 0.00 72.03 +5.21 32 0 250 0
29JUN27 500.00 P 75.00 75.00 75.00 78.34 +4.98 32 2 2,124 +2
29JUN27 510.00 P 81.22 81.22 79.56 85.25 +4.98 33 80 339 +80
29JUN27 520.00 P 0.00 0.00 0.00 90.55 +3.33 32 0 567 0
29JUN27 530.00 P 0.00 0.00 0.00 98.54 +4.32 32 0 132 0
29JUN27 540.00 P 0.00 0.00 0.00 105.80 +4.13 33 0 327 0
29JUN27 550.00 P 0.00 0.00 0.00 111.38 +2.09 32 0 83 0
29JUN27 560.00 P 0.00 0.00 0.00 118.47 +1.52 31 0 39 0
29JUN27 570.00 P 0.00 0.00 0.00 128.81 +4.16 33 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 137.10 +4.60 33 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 145.17 +4.45 33 0 76 0
29JUN27 600.00 P 152.00 152.00 152.00 150.92 +1.95 32 3 3,305 0
29JUN27 610.00 P 0.00 0.00 0.00 161.45 +4.19 33 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 170.03 +4.46 33 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 179.18 +5.24 34 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 187.53 +5.00 34 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 197.47 +6.20 35 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 204.14 +4.10 33 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 213.07 +4.23 32 0 0 0
TOTAL PUT 53,941 995,233 +3,732
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$ 125.70
30JUL26 80.00 C 0.00 0.00 0.00 45.80 -1.04 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.33 -1.01 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 40.84 -1.01 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.35 -1.00 54 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 35.85 -1.00 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.34 -1.02 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.28 -0.58 74 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.41 -0.96 48 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.33 -0.55 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 23.39 -1.01 36 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.50 -0.43 57 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 18.49 -1.01 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.10 -1.01 35 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 13.80 -0.99 35 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 11.61 -0.97 35 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 9.57 -0.94 35 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 7.71 -0.89 35 0 177 0
30JUL26 122.50 C 6.29 6.29 6.29 5.89 -1.15 34 6 138 -6
30JUL26 125.00 C 6.65 6.65 5.69 4.52 -0.75 34 30 172 0
30JUL26 127.50 C 6.29 6.29 3.38 3.38 -0.70 34 42 273 +23
30JUL26 130.00 C 4.50 4.50 2.50 2.50 -0.59 35 22 515 0
30JUL26 132.50 C 3.26 3.26 2.81 1.76 -0.56 35 31 155 +13
30JUL26 135.00 C 2.44 2.48 2.25 1.26 -0.40 36 76 177 +23
30JUL26 137.50 C 0.00 0.00 0.00 0.86 -0.30 36 0 115 0
30JUL26 140.00 C 1.28 1.28 1.11 0.56 -0.23 36 55 1,301 0
30JUL26 142.50 C 0.00 0.00 0.00 0.36 -0.16 36 0 182 0
30JUL26 145.00 C 0.77 0.77 0.77 0.22 -0.12 35 1 154 +1
30JUL26 147.50 C 0.00 0.00 0.00 0.14 -0.07 36 0 409 0
30JUL26 150.00 C 0.44 0.44 0.44 0.08 -0.05 36 10 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 39.19 -0.40 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 36.49 -0.63 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 33.58 -1.09 31 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 31.63 -0.23 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 28.73 -0.70 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 26.84 -0.04 46 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 24.76 +0.30 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.95 -0.98 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 19.80 -0.96 39 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 17.74 -0.94 39 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 15.79 -0.91 39 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 13.95 -0.88 39 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 12.24 -0.85 39 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 10.66 -0.81 39 0 323 0
28AUG26 122.50 C 9.24 9.24 9.24 8.94 -1.03 38 15 106 0
28AUG26 125.00 C 0.00 0.00 0.00 7.67 -0.69 38 0 225 0
28AUG26 127.50 C 0.00 0.00 0.00 6.54 -0.64 38 0 240 0
28AUG26 130.00 C 7.58 7.58 5.21 5.53 -0.59 38 55 226 +25
28AUG26 132.50 C 6.79 6.79 6.79 4.65 -0.53 39 15 129 +7
28AUG26 135.00 C 3.80 3.80 3.80 3.88 -0.48 39 2 48 0
28AUG26 137.50 C 0.00 0.00 0.00 3.21 -0.43 39 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.64 -0.38 39 0 596 0
28AUG26 142.50 C 3.42 3.42 2.25 2.16 -0.37 39 30 1,111 -15
28AUG26 145.00 C 1.76 1.76 1.76 1.76 -0.41 39 20 57 +20
28AUG26 147.50 C 2.39 2.50 2.39 1.41 -0.36 39 30 32 +15
28AUG26 150.00 C 1.23 1.23 1.19 1.15 -0.29 39 18 75 +18
28AUG26 152.50 C 1.49 1.49 1.02 0.95 -0.21 40 33 1,606 -3
29SEP26 62.50 C 0.00 0.00 0.00 63.66 -0.82 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.17 -0.82 74 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.69 -0.81 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.20 -0.81 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.67 -0.85 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.23 -0.81 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.76 -0.79 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.28 -0.79 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.81 -0.64 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.34 -0.66 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.19 -0.40 54 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 36.49 -0.67 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.11 -0.66 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.75 -0.66 44 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 29.40 -0.68 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.88 -0.92 39 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 25.27 -0.30 44 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 23.06 +0.12 43 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 20.93 -0.38 42 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 18.39 -0.96 37 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 16.53 -0.92 37 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 14.80 -0.91 37 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 13.19 -0.87 37 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 11.66 -0.86 37 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 10.11 -1.13 36 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 8.88 -1.04 37 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 7.70 -0.97 36 0 60 0
29SEP26 130.00 C 7.71 7.71 7.71 6.69 -0.73 36 15 274 0
29SEP26 132.50 C 6.70 6.70 6.70 5.79 -0.76 37 15 46 +15
29SEP26 135.00 C 0.00 0.00 0.00 5.01 -0.70 37 0 75 0
29SEP26 137.50 C 5.65 5.65 5.65 4.29 -0.59 37 20 44 -9
29SEP26 140.00 C 0.00 0.00 0.00 3.68 -0.59 37 0 30 0
29SEP26 142.50 C 4.71 4.72 4.71 3.13 -0.54 37 30 46 +1
29SEP26 145.00 C 4.09 4.09 3.95 2.67 -0.46 37 30 61 +30
29SEP26 147.50 C 0.00 0.00 0.00 2.32 -0.37 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.90 -0.36 37 0 18 0
29SEP26 152.50 C 0.00 0.00 0.00 1.60 -0.34 37 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 25.41 -0.38 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.35 -0.42 39 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.05 -0.75 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.76 -0.36 39 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.99 -0.38 39 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 16.29 -0.38 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 14.74 -0.41 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.25 -0.40 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 11.38 -1.10 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 10.16 -1.05 36 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 9.05 -0.93 36 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 7.98 -0.89 36 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 7.07 -0.81 36 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 6.21 -0.76 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 5.51 -0.63 36 0 15 0
29OCT26 140.00 C 4.89 4.89 4.89 4.82 -0.58 36 15 0 -15
29OCT26 142.50 C 0.00 0.00 0.00 4.25 -0.56 36 0 27 0
29OCT26 145.00 C 0.00 0.00 0.00 3.71 -0.44 36 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 3.33 -0.37 36 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 2.84 -0.42 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.49 -0.35 36 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 58.87 -0.63 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.41 -0.60 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.89 -0.64 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.52 -0.54 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.05 -0.56 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.82 -0.25 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.37 -0.18 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.08 -0.19 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.83 -0.21 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.33 -0.50 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.38 -0.29 41 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.53 -0.02 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.52 +0.04 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.44 -0.06 41 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.16 -0.40 39 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.11 -0.79 38 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.19 -0.62 37 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.55 -0.54 37 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.94 -0.49 37 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.05 +0.13 39 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 17.55 +0.09 39 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.21 +0.14 39 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.92 +0.11 38 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 13.68 +0.13 38 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 12.59 +0.13 38 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 11.49 +0.10 38 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 9.91 -0.50 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.06 -0.41 36 0 31 0
30DEC26 137.50 C 7.83 7.83 7.83 8.22 -0.38 36 12 12 0
30DEC26 140.00 C 0.00 0.00 0.00 7.52 -0.28 36 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 6.84 -0.22 36 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.16 -0.29 36 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 5.80 -0.05 37 0 45 0
30DEC26 150.00 C 5.82 5.82 5.82 5.26 -0.04 37 20 72 0
30DEC26 152.50 C 0.00 0.00 0.00 4.72 -0.04 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.79 -0.58 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.58 -0.58 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.69 -0.30 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.50 -0.36 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.41 -0.38 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.63 -0.12 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.66 -0.13 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.71 -0.14 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.82 -0.14 40 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.09 -0.05 40 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.33 0.00 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.29 -0.36 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.40 -0.62 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.98 -0.48 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.20 +0.24 39 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 20.80 +0.53 38 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.96 -0.04 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.73 -0.03 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.55 +0.03 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.98 +0.53 38 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.77 +0.37 38 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 13.44 +0.08 37 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.59 +0.52 37 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 11.38 -0.55 36 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 10.56 -0.37 36 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 9.82 -0.32 36 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.17 -0.22 36 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 8.51 -0.29 36 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 8.09 +0.45 37 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.54 +0.45 37 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.02 -0.19 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.21 -0.10 39 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.39 -0.09 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.57 -0.13 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.87 -0.12 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.12 -0.17 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.48 +0.09 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.86 +0.04 36 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.25 -0.07 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 24.00 +0.10 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.07 -0.68 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.77 -0.99 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.45 -1.04 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.28 -1.01 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.17 -0.97 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.11 -0.94 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.12 -0.85 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.24 -0.75 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.35 -0.73 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.51 -0.70 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 11.69 -0.77 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 11.00 -0.73 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.54 -0.33 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.00 -0.51 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 9.33 -0.51 35 0 0 0
TOTAL CALL 648 15,137 +143
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.03 0.00 37 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 0.00 36 0 219 0
30JUL26 107.50 P 0.00 0.00 0.00 0.12 0.00 36 0 175 0
30JUL26 110.00 P 0.29 0.30 0.29 0.23 +0.01 36 20 451 0
30JUL26 112.50 P 0.00 0.00 0.00 0.43 +0.02 36 0 185 0
30JUL26 115.00 P 0.52 0.52 0.52 0.74 +0.03 36 6 196 +6
30JUL26 117.50 P 0.00 0.00 0.00 1.20 +0.05 36 0 251 0
30JUL26 120.00 P 1.14 1.14 1.14 1.88 +0.13 36 15 282 +15
30JUL26 122.50 P 1.83 2.75 1.83 2.77 +0.21 36 39 173 +7
30JUL26 125.00 P 2.45 3.00 2.45 3.89 +0.29 36 30 693 -15
30JUL26 127.50 P 3.10 3.65 3.10 5.25 +0.54 37 60 675 +14
30JUL26 130.00 P 0.00 0.00 0.00 6.84 +0.68 37 0 106 0
30JUL26 132.50 P 7.35 7.35 7.35 8.41 +0.53 35 15 123 0
30JUL26 135.00 P 0.00 0.00 0.00 10.37 +0.64 35 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 12.47 +0.73 35 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 14.69 +0.80 35 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 17.01 +0.86 35 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 19.40 +0.91 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.83 +0.32 35 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.30 +0.32 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.95 +0.49 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.06 0.00 40 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.10 0.00 40 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.16 0.00 40 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.40 +0.02 40 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.59 +0.02 40 0 142 0
28AUG26 105.00 P 1.09 1.09 1.09 0.86 +0.03 40 3 81 +3
28AUG26 107.50 P 0.00 0.00 0.00 1.22 +0.05 40 0 39 0
28AUG26 110.00 P 1.78 1.78 1.78 1.66 +0.07 40 3 92 0
28AUG26 112.50 P 1.79 1.79 1.79 2.21 +0.11 40 15 35 -15
28AUG26 115.00 P 0.00 0.00 0.00 2.87 +0.11 40 0 102 0
28AUG26 117.50 P 2.79 2.79 2.79 3.70 +0.16 40 15 117 0
28AUG26 120.00 P 3.38 3.70 3.38 4.65 +0.22 40 30 140 +15
28AUG26 122.50 P 0.00 0.00 0.00 5.72 +0.26 40 0 88 0
28AUG26 125.00 P 0.00 0.00 0.00 6.95 +0.29 41 0 128 0
28AUG26 127.50 P 0.00 0.00 0.00 8.33 +0.37 41 0 91 0
28AUG26 130.00 P 7.39 9.97 7.39 9.82 +0.42 41 51 85 +15
28AUG26 132.50 P 8.73 8.73 8.73 11.13 +0.27 39 30 180 +30
28AUG26 135.00 P 0.00 0.00 0.00 12.85 +0.54 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.64 +0.55 39 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 16.58 +0.62 39 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 18.59 +0.69 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 20.67 +0.70 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 22.20 -0.54 32 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.81 +0.81 47 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 28.08 +0.77 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 47 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 0.00 38 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 38 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.10 0.00 38 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.36 +0.01 38 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.51 0.00 37 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.71 0.00 37 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.98 +0.01 37 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.33 +0.02 37 0 169 0
29SEP26 105.00 P 0.00 0.00 0.00 1.80 +0.09 38 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.31 +0.04 38 0 229 0
29SEP26 110.00 P 0.00 0.00 0.00 2.96 +0.08 38 0 141 0
29SEP26 112.50 P 0.00 0.00 0.00 3.68 +0.12 38 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 4.52 +0.19 38 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 5.50 +0.19 38 0 301 0
29SEP26 120.00 P 0.00 0.00 0.00 6.54 +0.28 38 0 102 0
29SEP26 122.50 P 0.00 0.00 0.00 7.78 +0.42 38 0 886 0
29SEP26 125.00 P 0.00 0.00 0.00 9.05 +0.50 38 0 147 0
29SEP26 127.50 P 0.00 0.00 0.00 10.42 +0.54 38 0 90 0
29SEP26 130.00 P 0.00 0.00 0.00 11.93 +0.65 38 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 13.70 +0.80 39 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 15.00 +0.48 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 16.78 +0.49 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 18.66 +0.57 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.60 +0.58 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 22.63 0.00 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.28 -0.44 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.55 -0.35 35 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.81 +0.16 36 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.96 +0.06 37 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.53 +0.13 37 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 3.16 +0.09 37 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.83 +0.09 37 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 4.68 +0.14 37 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 5.56 +0.17 37 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 6.60 +0.30 37 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.70 +0.41 37 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 8.91 +0.50 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 10.25 +0.64 38 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 11.53 +0.55 37 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.99 +0.68 37 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 14.79 +0.79 38 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.55 -0.05 35 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.28 -0.03 34 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.01 -0.08 34 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 20.87 -0.59 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 22.76 -0.62 33 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 25.55 +0.11 37 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 27.61 +0.15 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 28.85 -0.74 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 +0.03 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 +0.05 37 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.29 +0.05 37 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.41 +0.08 37 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.55 +0.10 37 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.74 +0.12 37 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.96 +0.15 37 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.23 +0.17 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.57 +0.23 37 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.94 +0.23 37 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.41 +0.31 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.91 +0.31 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.51 +0.39 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.18 +0.40 37 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.01 +0.44 37 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.82 +0.40 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.62 +0.35 37 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.57 +0.34 37 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 8.55 +0.33 37 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 9.67 +0.43 37 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 10.81 +0.43 36 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 12.08 +0.43 36 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 13.44 +0.52 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.22 +0.78 37 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 16.77 +0.47 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.39 +0.51 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.02 +0.52 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.79 +0.86 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.60 +0.88 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.65 -0.23 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.94 +0.48 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.44 -0.32 34 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.68 -0.11 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.04 +0.23 37 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.28 +0.25 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.57 +0.27 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.96 +0.36 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.34 +0.30 37 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.84 +0.39 37 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.36 +0.39 37 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.95 +0.45 37 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.62 +0.47 37 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 5.29 +0.46 37 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 6.12 +0.55 37 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.90 +0.48 37 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.77 +0.47 37 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.68 +0.38 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.65 +0.30 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.73 +0.31 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.92 +0.26 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 13.13 +0.52 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.39 +0.57 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.78 +0.64 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.18 +0.65 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.60 +0.15 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 20.17 +0.18 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.76 +0.14 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.35 +0.07 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.08 +0.08 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.80 +0.02 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.71 +0.10 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.44 -0.06 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.38 -0.04 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.69 +0.08 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.30 +0.11 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.99 +0.11 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.69 +0.12 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.51 +0.15 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.38 +0.15 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 8.26 +0.16 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.29 +0.21 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.36 +0.22 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.44 +0.22 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.65 +0.29 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.92 +0.34 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.20 +0.46 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.52 +0.48 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.88 +0.52 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.30 +0.56 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.81 +0.61 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 22.34 +0.69 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.26 +1.05 37 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.97 -0.30 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.69 -0.26 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.38 -0.29 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.14 -0.32 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.95 -0.29 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.79 -0.29 34 0 0 0
TOTAL PUT 332 13,897 +75
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$ 24.62
30JUL26 17.00 C 0.00 0.00 0.00 7.67 +0.15 75 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 7.19 +0.17 77 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.66 +0.16 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.16 +0.12 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.66 +0.14 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.17 +0.13 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.67 +0.18 43 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.65 +0.15 0 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 2.66 +0.15 21 0 100 0
30JUL26 23.00 C 0.00 0.00 0.00 1.70 +0.12 21 0 998 0
30JUL26 24.00 C 1.01 1.01 1.00 0.84 +0.05 19 32 534 -28
30JUL26 25.00 C 0.37 0.50 0.32 0.32 -0.01 20 1,435 2,810 +226
30JUL26 26.00 C 0.11 0.18 0.10 0.09 0.00 21 467 3,309 +363
30JUL26 27.00 C 0.04 0.06 0.04 0.02 -0.01 21 469 896 +369
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
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 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.69 +0.16 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.21 +0.18 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.69 +0.16 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.22 +0.14 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.75 +0.17 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.28 +0.19 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.79 +0.25 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.75 +0.13 26 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 2.79 +0.10 23 0 330 0
28AUG26 23.00 C 2.11 2.11 2.11 1.90 +0.09 21 1 225 0
28AUG26 24.00 C 1.33 1.38 1.33 1.17 +0.10 21 10 258 +10
28AUG26 25.00 C 0.49 0.75 0.49 0.63 +0.07 21 65 260 +25
28AUG26 26.00 C 0.29 0.42 0.29 0.31 +0.05 21 19 767 +19
28AUG26 27.00 C 0.17 0.20 0.17 0.13 +0.03 21 140 785 +140
28AUG26 28.00 C 0.09 0.09 0.08 0.05 +0.01 21 17 487 0
28AUG26 29.00 C 0.06 0.06 0.06 0.02 0.00 22 5 24 -5
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 7.73 +0.16 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.24 +0.13 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.89 +0.25 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.36 +0.26 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.82 +0.21 34 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.33 +0.15 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.84 +0.21 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.84 +0.13 24 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.95 +0.15 23 0 535 0
29SEP26 23.00 C 2.11 2.26 2.11 2.12 +0.13 22 31 261 +30
29SEP26 24.00 C 1.57 1.57 1.57 1.40 +0.10 21 25 242 +5
29SEP26 25.00 C 0.98 0.98 0.87 0.86 +0.10 20 19 371 +18
29SEP26 26.00 C 0.59 0.61 0.51 0.49 +0.05 20 19 395 +19
29SEP26 27.00 C 0.31 0.35 0.31 0.26 +0.03 20 30 883 +30
29SEP26 28.00 C 0.17 0.18 0.17 0.13 +0.02 20 20 285 0
29SEP26 29.00 C 0.10 0.10 0.10 0.06 +0.01 20 10 83 +10
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29SEP26 32.00 C 0.02 0.02 0.02 0.01 0.00 23 40 100 +40
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 7.77 +0.12 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.42 +0.28 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.96 +0.31 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.36 +0.20 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.98 +0.30 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.47 +0.27 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.99 +0.27 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.04 +0.27 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.06 +0.14 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.30 +0.13 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.60 +0.11 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.13 +0.09 22 0 26 0
29OCT26 26.00 C 0.70 0.70 0.70 0.72 +0.05 21 1 57 +1
29OCT26 27.00 C 0.40 0.40 0.40 0.45 +0.04 21 5 50 +5
29OCT26 28.00 C 0.26 0.26 0.26 0.27 +0.03 21 10 150 +10
29OCT26 29.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.77 +0.12 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.42 +0.27 38 0 0 0
30DEC26 18.00 C 7.10 7.10 7.10 6.96 +0.30 38 1 15 0
30DEC26 18.50 C 0.00 0.00 0.00 6.47 +0.29 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.98 +0.28 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.47 +0.25 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.99 +0.24 28 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.04 +0.27 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.06 +0.14 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.30 +0.10 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.65 +0.09 20 0 68 0
30DEC26 25.00 C 0.00 0.00 0.00 1.14 +0.08 19 0 17 0
30DEC26 26.00 C 0.76 0.76 0.76 0.75 +0.07 19 10 169 0
30DEC26 27.00 C 0.52 0.52 0.52 0.47 +0.04 19 2 133 +2
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.03 19 0 56 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 160 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 7.92 +0.26 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.44 +0.29 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.96 +0.27 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.47 +0.28 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.98 +0.22 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.50 +0.22 26 0 0 0
30MAR27 20.00 C 4.80 4.80 4.80 5.03 +0.20 25 1 4 0
30MAR27 21.00 C 0.00 0.00 0.00 4.12 +0.27 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.21 +0.14 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.57 +0.11 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.96 +0.09 20 0 69 0
30MAR27 25.00 C 0.00 0.00 0.00 1.49 +0.11 20 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 1.08 +0.09 19 0 6 0
30MAR27 27.00 C 0.82 0.82 0.81 0.77 +0.05 19 12 38 +2
30MAR27 28.00 C 0.00 0.00 0.00 0.55 +0.05 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 +0.04 19 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 +0.02 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.92 +0.26 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.44 +0.29 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.96 +0.27 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.47 +0.28 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.98 +0.22 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.50 +0.22 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.03 +0.17 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.24 +0.08 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.49 +0.07 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.86 +0.18 20 0 120 0
29JUN27 24.00 C 0.00 0.00 0.00 2.24 +0.06 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 1.72 +0.01 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.36 +0.04 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 +0.03 19 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 0.79 +0.01 19 0 25 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 0.00 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 0.00 19 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 0.00 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 0.00 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
TOTAL CALL 2,896 19,280 +1,291
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 112 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 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,233 0
30JUL26 22.00 P 0.03 0.03 0.03 0.01 -0.01 24 60 946 +10
30JUL26 23.00 P 0.07 0.07 0.07 0.04 -0.04 20 55 1,493 -35
30JUL26 24.00 P 0.19 0.22 0.16 0.22 -0.10 21 177 2,172 +70
30JUL26 25.00 P 0.66 0.66 0.54 0.65 -0.15 19 33 1,940 +31
30JUL26 26.00 P 0.00 0.00 0.00 1.44 -0.16 21 0 605 0
30JUL26 27.00 P 2.13 2.13 2.13 2.38 -0.16 0 5 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.38 -0.16 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 132 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 1,129 0
28AUG26 23.00 P 0.18 0.18 0.18 0.18 -0.03 21 88 1,563 +8
28AUG26 24.00 P 0.45 0.45 0.38 0.46 -0.03 21 130 1,118 +110
28AUG26 25.00 P 0.75 0.79 0.75 0.91 -0.10 20 5 635 +5
28AUG26 26.00 P 0.00 0.00 0.00 1.64 -0.08 22 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 2.44 -0.14 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.38 -0.16 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP26 19.00 P 0.03 0.03 0.03 0.01 0.00 24 40 114 +40
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 125 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 2,692 0
29SEP26 22.00 P 0.20 0.20 0.20 0.12 -0.02 20 120 1,372 +120
29SEP26 23.00 P 0.35 0.35 0.29 0.30 -0.03 20 99 1,287 +90
29SEP26 24.00 P 0.61 0.61 0.55 0.62 -0.05 20 93 1,089 +74
29SEP26 25.00 P 0.95 0.95 0.95 1.07 -0.09 20 1 508 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 -0.12 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 2.51 -0.13 20 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 3.41 -0.15 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.38 -0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.38 -0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.38 -0.16 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.38 -0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.38 -0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.38 -0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.38 -0.16 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.38 -0.16 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 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 23 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.05 0.00 23 0 80 0
29OCT26 21.00 P 0.00 0.00 0.00 0.12 0.00 22 0 61 0
29OCT26 22.00 P 0.30 0.30 0.30 0.25 -0.02 22 10 20 +10
29OCT26 23.00 P 0.00 0.00 0.00 0.49 -0.02 22 0 35 0
29OCT26 24.00 P 0.82 0.82 0.82 0.85 -0.02 22 2 35 +2
29OCT26 25.00 P 0.00 0.00 0.00 1.35 -0.07 22 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 1.93 -0.09 22 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.66 -0.11 22 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.60 -0.03 25 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 4.54 -0.02 27 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.52 -0.19 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.50 -0.24 33 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.44 -0.32 33 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.38 -0.16 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.38 -0.16 0 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 21 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 0.04 -0.01 19 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 603 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.02 20 0 570 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.04 20 0 1,309 0
30DEC26 24.00 P 1.21 1.21 1.21 1.15 -0.06 20 1 2,311 -1
30DEC26 25.00 P 1.60 1.60 1.60 1.68 -0.06 19 1 148 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.32 -0.09 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 -0.11 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 -0.12 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 4.73 -0.27 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.65 -0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.60 -0.30 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.57 -0.30 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.55 -0.24 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.62 -0.16 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.61 -0.16 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.60 -0.16 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.59 -0.16 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 0.00 20 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 0.00 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 24 0
30MAR27 21.00 P 0.44 0.44 0.44 0.38 -0.01 20 5 113 -5
30MAR27 22.00 P 0.00 0.00 0.00 0.63 -0.02 20 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 -0.03 20 0 128 0
30MAR27 24.00 P 0.00 0.00 0.00 1.37 -0.06 19 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.89 -0.07 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.51 -0.10 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.27 -0.10 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.06 -0.11 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.81 -0.28 17 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.72 -0.24 17 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.65 -0.26 14 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.61 -0.28 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.58 -0.26 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.62 -0.23 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.61 -0.16 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.60 -0.16 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 17.50 P 0.16 0.16 0.16 0.06 -0.02 19 10 11 +10
29JUN27 18.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 -0.03 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 -0.04 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 -0.04 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.30 -0.06 19 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 -0.07 19 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 -0.10 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 1.13 -0.12 20 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.58 -0.14 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 2.10 -0.15 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.70 -0.15 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.45 -0.09 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.14 -0.16 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.93 -0.24 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.86 -0.17 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.77 -0.17 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.71 -0.18 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.67 -0.17 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.64 -0.21 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.62 -0.16 20 0 0 0
TOTAL PUT 935 34,654 +538
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$ 329.40
10JUL26 260.00 C 0.00 0.00 0.00 69.40 +5.68 0 0 0 0
10JUL26 265.00 C 0.00 0.00 0.00 64.40 +6.58 0 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 59.40 +6.58 0 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 54.40 +6.58 0 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 49.40 +6.58 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 44.40 +6.58 0 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 39.40 +6.58 0 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 34.40 +6.57 0 0 0 -15
10JUL26 300.00 C 0.00 0.00 0.00 29.40 +6.56 0 0 0 -78
10JUL26 310.00 C 14.21 21.20 14.21 19.40 +5.83 0 30 0 -55
10JUL26 320.00 C 13.11 13.53 11.90 9.40 +3.91 0 80 0 -261
10JUL26 330.00 C 1.15 2.54 0.93 0.00 -1.28 0 369 168 -58
10JUL26 340.00 C 0.15 0.15 0.15 0.00 -0.15 0 4 176 -4
10JUL26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
10JUL26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
10JUL26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
10JUL26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
10JUL26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 265.00 C 0.00 0.00 0.00 65.65 +7.67 101 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 59.56 +6.56 47 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 54.56 +6.53 41 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 49.58 +6.49 43 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 44.61 +6.40 43 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 39.68 +6.26 43 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 34.81 +6.03 43 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 30.05 +5.70 43 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 21.70 +4.85 48 0 6 0
17JUL26 320.00 C 14.61 14.61 14.61 13.84 +3.60 45 9 81 0
17JUL26 330.00 C 6.53 8.28 6.53 7.94 +2.23 44 40 47 +14
17JUL26 340.00 C 3.50 5.40 3.27 3.99 +1.18 44 140 270 +68
17JUL26 350.00 C 2.07 2.64 2.00 1.76 +0.52 43 28 153 +4
17JUL26 360.00 C 1.49 1.49 1.49 0.67 +0.19 43 1 142 0
17JUL26 370.00 C 0.49 0.74 0.49 0.23 +0.06 43 18 93 +3
17JUL26 380.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 5 0
17JUL26 390.00 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
17JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 130.63 +7.12 116 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 125.64 +6.53 111 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 120.65 +7.12 106 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 115.66 +7.12 101 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 110.67 +7.11 97 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 105.68 +7.10 92 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 100.70 +6.50 88 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 95.72 +6.49 84 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 90.75 +7.05 79 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 85.81 +6.53 76 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 80.87 +6.40 72 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 75.94 +6.37 69 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 70.56 +5.88 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 66.07 +7.54 62 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 60.05 +6.34 41 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 55.19 +6.22 41 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 50.41 +6.07 41 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 45.72 +5.88 41 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 41.16 +5.64 41 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 36.75 +5.36 41 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 32.53 +5.03 41 0 293 0
30JUL26 310.00 C 26.00 26.00 26.00 25.20 +4.38 43 2 260 0
30JUL26 320.00 C 16.45 16.45 16.45 18.39 +3.52 42 15 396 0
30JUL26 330.00 C 10.00 12.65 10.00 12.93 +2.62 42 42 348 +3
30JUL26 340.00 C 10.00 10.44 8.95 8.80 +1.95 42 7 336 +2
30JUL26 350.00 C 5.81 7.22 5.81 5.65 +1.32 42 39 562 +21
30JUL26 360.00 C 4.38 5.00 4.10 3.47 +0.85 41 150 840 +88
30JUL26 370.00 C 2.26 3.20 2.22 2.04 +0.51 41 56 1,132 -30
30JUL26 380.00 C 1.43 2.17 1.43 1.15 +0.30 41 73 808 +25
30JUL26 390.00 C 1.45 1.45 1.45 0.62 +0.16 41 3 971 -3
30JUL26 400.00 C 1.05 1.05 0.98 0.32 +0.08 41 8 488 -3
30JUL26 410.00 C 0.75 0.75 0.75 0.16 +0.04 41 3 344 -3
30JUL26 420.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 277 0
30JUL26 430.00 C 0.30 0.30 0.30 0.04 +0.01 42 4 198 0
30JUL26 440.00 C 0.06 0.06 0.06 0.02 +0.01 42 2 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 42 0 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 45 0 142 0
30JUL26 470.00 C 0.20 0.20 0.20 0.01 0.00 48 6 305 -6
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 58 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 131.87 +7.48 83 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 126.43 +6.96 75 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 121.97 +7.40 77 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 116.88 +7.19 73 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 111.67 +6.86 67 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 106.76 +6.58 65 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 101.92 +6.01 63 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 97.05 +6.56 61 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 92.17 +6.66 58 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 87.37 +6.63 57 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 82.57 +6.41 55 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 77.42 +5.94 50 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 73.11 +7.80 51 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 67.96 +7.16 47 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 63.44 +7.03 46 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 57.90 +5.75 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 53.61 +5.58 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 49.46 +5.39 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 45.46 +5.18 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 41.62 +4.95 41 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 37.96 +4.71 41 0 505 0
28AUG26 310.00 C 0.00 0.00 0.00 31.62 +4.31 42 0 236 0
28AUG26 320.00 C 24.89 26.30 24.89 25.51 +3.72 41 45 135 -14
28AUG26 330.00 C 19.31 21.32 19.31 20.32 +3.14 41 45 132 +43
28AUG26 340.00 C 15.50 18.10 15.50 16.04 +2.57 41 35 570 +34
28AUG26 350.00 C 14.28 14.28 12.82 12.54 +2.22 41 45 253 +15
28AUG26 360.00 C 11.50 11.50 9.93 9.53 +1.78 41 17 304 +13
28AUG26 370.00 C 0.00 0.00 0.00 7.14 +1.40 41 0 296 0
28AUG26 380.00 C 6.34 6.34 6.10 5.28 +1.09 41 4 372 +1
28AUG26 390.00 C 4.83 4.83 4.83 3.84 +0.82 41 3 843 0
28AUG26 400.00 C 4.00 4.00 4.00 2.77 +0.62 41 6 327 0
28AUG26 410.00 C 3.13 3.13 3.00 1.96 +0.45 41 22 511 +22
28AUG26 420.00 C 0.00 0.00 0.00 1.34 +0.32 41 0 218 0
28AUG26 430.00 C 0.00 0.00 0.00 0.93 +0.23 41 0 264 0
28AUG26 440.00 C 1.55 1.55 1.55 0.64 +0.16 41 5 126 +5
28AUG26 450.00 C 0.00 0.00 0.00 0.44 +0.12 41 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.29 +0.08 41 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.20 +0.06 41 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.02 0.00 40 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 132.25 +5.48 64 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 127.51 +5.88 63 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 122.66 +5.85 61 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 117.73 +5.74 59 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 113.01 +5.48 58 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 108.11 +5.42 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 103.44 +5.47 55 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 98.67 +5.68 53 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 94.82 +6.45 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 89.72 +6.05 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 85.17 +6.12 51 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 80.65 +6.12 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 76.18 +6.07 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 71.75 +5.94 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 67.43 +5.79 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 63.24 +5.64 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 59.18 +7.04 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 55.26 +6.75 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 49.99 +4.97 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 46.47 +4.78 41 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 43.10 +4.58 41 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 37.13 +4.26 41 0 381 0
29SEP26 320.00 C 30.43 30.43 30.43 31.38 +3.80 41 14 288 +14
29SEP26 330.00 C 0.00 0.00 0.00 26.34 +3.33 41 0 283 0
29SEP26 340.00 C 0.00 0.00 0.00 21.83 +2.69 41 0 157 0
29SEP26 350.00 C 19.50 19.50 18.52 18.34 +2.46 41 33 232 +22
29SEP26 360.00 C 15.60 16.50 15.41 15.12 +2.15 41 18 206 +16
29SEP26 370.00 C 0.00 0.00 0.00 12.41 +1.94 41 0 928 0
29SEP26 380.00 C 10.91 11.31 10.65 10.03 +1.64 41 21 160 +15
29SEP26 390.00 C 0.00 0.00 0.00 8.05 +1.37 41 0 397 0
29SEP26 400.00 C 8.05 8.05 8.05 6.42 +1.14 41 2 205 -2
29SEP26 410.00 C 0.00 0.00 0.00 5.09 +1.06 41 0 1,320 0
29SEP26 420.00 C 5.15 5.15 5.15 4.01 +0.86 41 5 201 +5
29SEP26 430.00 C 4.55 4.55 4.40 3.05 +0.60 41 2 401 0
29SEP26 440.00 C 0.00 0.00 0.00 2.38 +0.48 41 0 989 0
29SEP26 450.00 C 0.00 0.00 0.00 1.85 +0.39 41 0 537 0
29SEP26 460.00 C 2.80 2.80 2.80 1.47 +0.35 41 6 722 +6
29SEP26 470.00 C 0.00 0.00 0.00 1.10 +0.24 41 0 1,167 0
29SEP26 480.00 C 2.35 2.35 2.35 0.84 +0.19 41 1 132 -1
29SEP26 490.00 C 0.00 0.00 0.00 0.64 +0.15 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.49 +0.12 41 0 391 0
29SEP26 510.00 C 1.63 1.63 1.63 0.38 +0.10 41 16 129 +2
29SEP26 520.00 C 0.00 0.00 0.00 0.28 +0.06 41 0 488 0
29SEP26 530.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.16 +0.04 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 +0.01 41 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 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 78.38 +5.96 46 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 74.14 +5.83 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 70.02 +5.69 44 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 66.02 +5.55 44 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 62.15 +5.40 43 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 58.41 +6.80 43 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 53.21 +4.94 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 49.84 +4.77 40 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 46.61 +4.59 40 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 40.91 +4.30 40 0 236 0
29OCT26 320.00 C 0.00 0.00 0.00 35.31 +3.90 40 0 1,690 0
29OCT26 330.00 C 32.39 32.39 31.05 30.33 +3.50 40 30 145 +20
29OCT26 340.00 C 26.63 26.63 26.62 25.97 +3.10 40 16 112 +15
29OCT26 350.00 C 0.00 0.00 0.00 22.18 +2.74 40 0 115 0
29OCT26 360.00 C 0.00 0.00 0.00 18.74 +2.23 40 0 105 0
29OCT26 370.00 C 0.00 0.00 0.00 16.00 +2.20 40 0 88 0
29OCT26 380.00 C 13.60 13.60 13.60 13.45 +1.98 40 1 81 +1
29OCT26 390.00 C 0.00 0.00 0.00 11.21 +1.72 40 0 18 0
29OCT26 400.00 C 10.90 10.90 10.00 9.30 +1.49 40 2 4 +2
29OCT26 410.00 C 8.51 8.51 8.51 7.68 +1.46 40 1 31 +1
29OCT26 420.00 C 8.08 8.08 8.08 6.32 +1.08 40 15 45 +15
30DEC26 200.00 C 0.00 0.00 0.00 136.79 +6.45 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 132.10 +6.76 56 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 127.46 +6.72 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 122.76 +6.63 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 118.09 +6.59 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 113.49 +6.55 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 108.95 +6.49 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 104.50 +6.44 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 100.13 +6.39 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 95.84 +6.32 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 91.65 +6.25 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 87.56 +6.17 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 83.56 +6.08 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 79.67 +5.99 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 75.89 +5.90 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 72.22 +5.80 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 68.66 +5.69 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 65.22 +5.58 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 61.87 +7.08 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 58.59 +5.66 42 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 55.38 +5.46 42 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 48.31 +4.00 40 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 44.39 +5.14 41 0 197 0
30DEC26 330.00 C 39.87 39.87 39.87 39.47 +4.69 41 15 122 0
30DEC26 340.00 C 36.69 36.69 36.69 35.00 +4.49 41 2 70 +2
30DEC26 350.00 C 0.00 0.00 0.00 29.77 +2.89 40 0 1,145 0
30DEC26 360.00 C 0.00 0.00 0.00 26.26 +2.61 40 0 60 0
30DEC26 370.00 C 0.00 0.00 0.00 23.16 +2.44 40 0 124 0
30DEC26 380.00 C 0.00 0.00 0.00 20.44 +2.39 40 0 401 0
30DEC26 390.00 C 0.00 0.00 0.00 18.32 +2.64 41 0 2,797 0
30DEC26 400.00 C 0.00 0.00 0.00 15.91 +2.32 40 0 139 0
30DEC26 410.00 C 0.00 0.00 0.00 14.02 +2.61 41 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 11.85 +2.00 40 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 10.29 +1.80 40 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 8.92 +1.62 40 0 342 0
30DEC26 450.00 C 7.00 9.00 7.00 7.96 +1.69 40 7 678 +1
30DEC26 460.00 C 7.67 7.67 7.67 6.88 +1.50 40 1 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 5.94 +1.34 40 0 628 0
30DEC26 480.00 C 0.00 0.00 0.00 4.97 +1.03 40 0 121 0
30DEC26 490.00 C 0.00 0.00 0.00 4.41 +0.94 40 0 96 0
30DEC26 500.00 C 0.00 0.00 0.00 3.68 +0.81 40 0 201 0
30DEC26 510.00 C 0.00 0.00 0.00 3.17 +0.72 40 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.72 +0.63 40 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.34 +0.56 40 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 2.00 +0.49 40 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.72 +0.44 40 0 66 0
30DEC26 560.00 C 0.00 0.00 0.00 1.47 +0.38 40 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.26 +0.33 40 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.08 +0.29 40 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.92 +0.25 40 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.81 +0.23 40 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.67 +0.19 40 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.57 +0.16 40 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.49 +0.15 40 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.42 +0.13 40 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.36 +0.11 40 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.31 +0.10 40 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.26 +0.08 40 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.22 +0.07 40 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.19 +0.06 40 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.16 +0.05 40 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 139.72 +6.60 51 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 135.10 +6.56 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 130.55 +6.53 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 126.06 +6.48 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 121.63 +6.42 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 117.29 +6.38 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 113.02 +6.32 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 108.83 +6.26 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 104.72 +6.18 44 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 100.71 +6.12 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 96.78 +6.04 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 92.95 +5.96 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 89.21 +5.87 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 85.57 +5.78 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 82.02 +5.68 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 78.58 +5.59 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 75.24 +5.49 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 72.00 +5.39 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 68.86 +5.28 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 65.82 +5.17 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 62.52 +4.70 40 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 56.87 +4.40 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 52.11 +5.98 40 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 47.13 +5.43 39 0 76 0
30MAR27 340.00 C 0.00 0.00 0.00 42.29 +3.54 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 38.28 +3.38 39 0 62 0
30MAR27 360.00 C 0.00 0.00 0.00 34.60 +3.22 39 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 31.27 +3.09 39 0 165 0
30MAR27 380.00 C 27.80 27.80 27.80 28.28 +3.01 39 1 77 0
30MAR27 390.00 C 0.00 0.00 0.00 25.55 +2.92 39 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 23.01 +2.77 39 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 20.66 +2.58 39 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 17.99 +1.85 38 0 61 0
30MAR27 430.00 C 16.10 16.10 16.10 16.11 +1.72 38 2 65 +2
30MAR27 440.00 C 0.00 0.00 0.00 14.42 +1.60 38 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 12.90 +1.49 38 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 11.53 +1.38 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 10.30 +1.27 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 9.19 +1.17 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 8.20 +1.08 38 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 7.31 +0.99 38 0 75 0
30MAR27 510.00 C 7.50 7.50 7.50 6.52 +0.91 38 2 19 -2
30MAR27 520.00 C 0.00 0.00 0.00 5.81 +0.84 38 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 5.17 +0.89 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 4.61 +0.82 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.10 +0.74 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.65 +0.67 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 3.25 +0.62 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.89 +0.56 38 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 2.57 +0.50 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.28 +0.45 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.03 +0.41 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.81 +0.38 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 94.75 +4.70 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 91.30 +4.74 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 87.95 +4.67 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 84.68 +4.62 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 81.51 +4.61 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 78.42 +4.58 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 75.43 +4.55 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 72.52 +4.51 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 69.70 +5.14 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 63.67 +4.33 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 58.59 +4.10 39 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 53.86 +3.79 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 49.48 +3.31 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 45.43 +1.83 38 0 214 0
29JUN27 360.00 C 0.00 0.00 0.00 41.91 +2.74 38 0 7 0
29JUN27 370.00 C 0.00 0.00 0.00 38.48 +2.43 38 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 35.16 +2.01 38 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 32.29 +1.82 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 29.66 +1.67 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 27.26 +1.55 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 24.94 +0.63 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 22.13 +0.30 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 20.28 -0.27 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 18.45 -0.45 38 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 16.84 -0.57 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 15.36 -0.68 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 14.43 -0.36 38 0 2 0
TOTAL CALL 1,569 45,587 -35
10JUL26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10JUL26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
10JUL26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
10JUL26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
10JUL26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
10JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 213 0
10JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
10JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 187 0
10JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.35 0 0 163 0
10JUL26 320.00 P 0.50 0.60 0.12 0.00 -2.43 0 129 155 +4
10JUL26 330.00 P 3.04 3.04 0.60 0.60 -7.63 0 136 0 -75
10JUL26 340.00 P 9.92 9.92 9.92 10.60 -6.73 0 12 0 -15
10JUL26 350.00 P 18.15 18.15 18.15 20.60 -6.60 0 15 0 -3
10JUL26 360.00 P 0.00 0.00 0.00 30.60 -6.60 0 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 40.60 -6.60 0 0 0 0
10JUL26 380.00 P 0.00 0.00 0.00 50.60 -6.60 0 0 0 0
10JUL26 390.00 P 0.00 0.00 0.00 60.60 -6.60 0 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 70.60 -6.60 0 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 80.60 -6.60 0 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 90.60 -6.60 0 0 0 0
17JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.02 -0.09 43 0 55 0
17JUL26 285.00 P 0.00 0.00 0.00 0.05 -0.18 43 0 45 0
17JUL26 290.00 P 0.00 0.00 0.00 0.12 -0.32 43 0 34 0
17JUL26 295.00 P 0.00 0.00 0.00 0.24 -0.57 43 0 1 0
17JUL26 300.00 P 1.04 1.04 0.72 0.49 -0.91 43 11 144 +11
17JUL26 310.00 P 1.68 1.68 1.68 1.58 -1.90 43 4 186 +4
17JUL26 320.00 P 5.20 5.25 3.10 3.82 -3.04 42 145 111 +93
17JUL26 330.00 P 6.73 7.67 6.50 7.89 -4.46 42 23 16 +12
17JUL26 340.00 P 13.80 13.80 13.80 13.99 -5.69 41 15 15 +15
17JUL26 350.00 P 21.39 21.39 21.39 21.47 -6.76 36 2 2 +2
17JUL26 360.00 P 0.00 0.00 0.00 31.12 -6.41 43 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 40.71 -6.55 43 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 50.60 -6.60 0 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 60.60 -6.60 0 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 70.60 -6.60 0 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 80.60 -6.60 0 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 90.60 -6.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.03 -0.06 41 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.06 -0.11 41 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.12 -0.15 41 0 37 0
30JUL26 270.00 P 0.00 0.00 0.00 0.20 -0.24 41 0 507 0
30JUL26 275.00 P 0.00 0.00 0.00 0.34 -0.37 41 0 324 0
30JUL26 280.00 P 0.00 0.00 0.00 0.57 -0.50 41 0 491 0
30JUL26 285.00 P 1.38 1.38 1.38 0.89 -0.71 41 1 206 -1
30JUL26 290.00 P 1.96 1.96 1.76 1.33 -0.97 41 45 247 -30
30JUL26 295.00 P 2.59 2.59 2.31 1.94 -1.26 41 16 257 0
30JUL26 300.00 P 3.15 3.15 2.65 2.73 -1.61 41 99 500 -36
30JUL26 310.00 P 5.60 5.60 4.50 4.91 -2.25 41 51 385 +11
30JUL26 320.00 P 7.90 7.90 7.90 8.09 -3.14 40 10 452 0
30JUL26 330.00 P 12.30 12.30 12.30 12.62 -4.04 40 8 680 -8
30JUL26 340.00 P 19.19 19.19 17.80 18.56 -4.80 41 33 1,061 -16
30JUL26 350.00 P 23.00 23.00 23.00 26.18 -4.71 43 20 401 -3
30JUL26 360.00 P 34.80 34.80 31.52 32.51 -6.79 36 4 772 -1
30JUL26 370.00 P 0.00 0.00 0.00 42.13 -6.13 41 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 51.33 -6.33 41 0 675 0
30JUL26 390.00 P 0.00 0.00 0.00 60.88 -6.47 41 4 313 0
30JUL26 400.00 P 71.00 71.00 71.00 70.66 -8.88 41 5 412 -5
30JUL26 410.00 P 0.00 0.00 0.00 80.60 -6.60 0 0 403 0
30JUL26 420.00 P 91.00 91.00 91.00 90.60 -8.33 0 1 452 -1
30JUL26 430.00 P 100.00 100.00 100.00 100.60 -8.57 0 12 112 -12
30JUL26 440.00 P 0.00 0.00 0.00 110.60 -6.60 0 0 95 0
30JUL26 450.00 P 0.00 0.00 0.00 120.60 -6.60 0 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 130.60 -6.60 0 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 140.60 -6.60 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 150.60 -6.60 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 160.60 -6.60 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 170.60 -6.60 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 180.60 -6.60 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 190.60 -6.60 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 200.60 -6.60 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 210.60 -6.60 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 220.60 -6.60 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 230.60 -6.60 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 240.60 -6.60 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 250.60 -6.60 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 260.60 -6.60 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 270.60 -6.60 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 280.60 -6.60 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 290.60 -6.60 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.10 -0.07 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.16 -0.10 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.25 -0.13 41 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.37 -0.17 41 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.52 -0.26 41 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 0.75 -0.36 41 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 1.02 -0.46 41 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 1.39 -0.61 41 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.86 -0.73 41 0 95 0
28AUG26 275.00 P 3.30 3.30 3.30 2.39 -0.96 41 1 236 +1
28AUG26 280.00 P 3.77 3.81 3.77 3.21 -1.04 41 45 207 +45
28AUG26 285.00 P 4.55 4.55 4.55 4.06 -1.21 41 15 137 0
28AUG26 290.00 P 0.00 0.00 0.00 5.07 -1.48 41 0 227 0
28AUG26 295.00 P 0.00 0.00 0.00 6.28 -1.62 41 0 163 0
28AUG26 300.00 P 7.28 7.28 7.28 7.60 -1.83 41 1 472 0
28AUG26 310.00 P 10.42 10.42 10.42 10.66 -2.28 41 1 483 +1
28AUG26 320.00 P 0.00 0.00 0.00 14.60 -2.80 41 0 259 0
28AUG26 330.00 P 18.27 19.23 18.27 19.27 -3.52 40 3 770 +1
28AUG26 340.00 P 24.88 24.91 24.50 24.98 -4.07 40 35 2,295 +35
28AUG26 350.00 P 0.00 0.00 0.00 31.87 -4.17 41 0 191 0
28AUG26 360.00 P 39.21 39.21 38.00 38.00 -5.57 39 17 289 +17
28AUG26 370.00 P 0.00 0.00 0.00 46.35 -5.29 41 0 367 0
28AUG26 380.00 P 54.59 54.59 54.59 54.97 -5.20 42 1 869 0
28AUG26 390.00 P 0.00 0.00 0.00 63.34 -4.95 41 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 72.08 -7.46 40 0 136 0
28AUG26 410.00 P 0.00 0.00 0.00 81.42 -6.37 40 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 90.79 -8.14 37 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 100.81 -8.36 41 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 110.65 -6.55 41 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 120.60 -6.60 0 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 130.60 -6.60 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 140.60 -6.60 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 150.60 -6.60 0 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 160.60 -6.60 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 170.60 -6.60 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 180.60 -6.60 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 190.60 -6.60 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 200.60 -6.60 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 210.60 -6.60 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 220.60 -6.60 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 230.60 -6.60 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 240.60 -6.60 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 250.60 -6.60 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 260.60 -6.60 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 270.60 -6.60 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 280.60 -6.60 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 290.60 -6.60 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.22 -0.09 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.32 -0.12 41 0 2 0
29SEP26 225.00 P 1.39 1.39 1.39 0.45 -0.15 41 60 81 +20
29SEP26 230.00 P 0.00 0.00 0.00 0.61 -0.20 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.82 -0.24 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.08 -0.33 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.42 -0.37 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.79 -0.51 41 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 2.30 -0.54 41 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 2.84 -0.74 41 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 3.55 -0.77 41 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 4.30 -1.00 41 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 5.24 -1.26 41 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 6.43 -1.35 41 0 245 0
29SEP26 285.00 P 0.00 0.00 0.00 7.66 -1.46 41 0 63 0
29SEP26 290.00 P 0.00 0.00 0.00 9.01 -1.67 41 0 106 0
29SEP26 295.00 P 0.00 0.00 0.00 10.44 -1.84 41 0 146 0
29SEP26 300.00 P 0.00 0.00 0.00 12.04 -1.90 41 0 352 0
29SEP26 310.00 P 15.61 15.61 15.28 15.55 -2.39 41 63 1,120 +48
29SEP26 320.00 P 19.49 19.49 19.49 19.93 -2.62 41 7 792 +7
29SEP26 330.00 P 0.00 0.00 0.00 24.67 -3.32 41 0 901 0
29SEP26 340.00 P 0.00 0.00 0.00 30.48 -3.61 41 0 322 0
29SEP26 350.00 P 0.00 0.00 0.00 36.80 -4.38 41 0 483 0
29SEP26 360.00 P 38.00 38.00 38.00 43.41 -4.39 41 1 1,272 +1
29SEP26 370.00 P 0.00 0.00 0.00 50.16 -5.27 40 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 57.95 -4.79 40 0 695 0
29SEP26 390.00 P 0.00 0.00 0.00 66.53 -3.11 41 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 74.01 -5.63 38 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 82.97 -5.49 39 0 2,226 0
29SEP26 420.00 P 93.00 93.00 93.00 93.21 -5.72 42 1 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 100.84 -8.33 34 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 111.49 -6.22 41 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 121.07 -6.37 41 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 130.82 -6.45 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 140.66 -6.54 41 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 150.60 -6.60 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 160.60 -6.60 0 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 170.60 -6.60 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 180.60 -6.82 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 190.60 -6.60 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 200.60 -6.60 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 210.60 -6.82 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 220.60 -6.60 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 230.60 -6.60 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 240.60 -6.60 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 250.60 -6.60 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 260.60 -6.60 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 270.60 -6.60 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 280.60 -6.60 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 290.60 -6.60 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 300.60 -6.60 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 310.60 -6.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 320.60 -6.60 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 330.60 -6.60 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 340.60 -6.60 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 350.60 -6.60 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 360.60 -6.60 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 370.60 -6.60 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 4.39 -0.78 40 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 5.21 -0.98 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 6.22 -0.98 40 0 15 0
29OCT26 275.00 P 0.00 0.00 0.00 7.24 -1.52 40 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 8.76 -1.36 40 0 117 0
29OCT26 285.00 P 0.00 0.00 0.00 10.12 -1.54 40 0 55 0
29OCT26 290.00 P 0.00 0.00 0.00 11.61 -1.71 40 0 28 0
29OCT26 295.00 P 0.00 0.00 0.00 13.20 -1.78 40 0 60 0
29OCT26 300.00 P 14.48 14.48 14.48 14.95 -1.83 40 1 45 0
29OCT26 310.00 P 0.00 0.00 0.00 18.70 -2.14 40 0 122 0
29OCT26 320.00 P 0.00 0.00 0.00 23.08 -2.56 40 0 280 0
29OCT26 330.00 P 26.75 26.75 26.75 27.87 -3.16 40 4 267 0
29OCT26 340.00 P 0.00 0.00 0.00 33.48 -3.55 39 0 52 0
29OCT26 350.00 P 0.00 0.00 0.00 39.32 -5.54 39 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 47.70 -1.91 42 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 52.77 -4.40 39 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 60.34 -4.63 39 4 4 +4
29OCT26 390.00 P 0.00 0.00 0.00 68.18 -4.92 39 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 76.57 -4.76 39 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 84.56 -6.21 38 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 93.51 -5.42 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.89 -0.10 40 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 1.16 -0.09 40 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.42 -0.14 40 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.79 -0.16 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 2.18 -0.16 40 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 2.64 -0.26 40 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 3.20 -0.25 40 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 3.76 -0.37 40 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 4.51 -0.39 40 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 5.28 -0.56 40 0 1 0
30DEC26 250.00 P 6.02 6.02 6.02 6.10 -0.78 40 2 90 +2
30DEC26 255.00 P 0.00 0.00 0.00 7.13 -0.82 40 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 8.17 -0.90 40 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 9.31 -0.83 40 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 10.65 -0.83 40 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 11.99 -1.31 40 0 105 0
30DEC26 280.00 P 13.82 13.82 13.82 13.54 -1.50 40 2 54 +2
30DEC26 285.00 P 0.00 0.00 0.00 15.00 -1.67 40 0 115 0
30DEC26 290.00 P 0.00 0.00 0.00 16.57 -1.81 40 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 18.25 -1.95 40 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 20.06 -2.09 39 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 24.05 -2.40 39 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 28.74 -2.54 39 0 537 0
30DEC26 330.00 P 0.00 0.00 0.00 33.61 -3.05 39 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 39.17 -3.40 39 0 128 0
30DEC26 350.00 P 0.00 0.00 0.00 44.95 -3.96 38 0 2,452 0
30DEC26 360.00 P 0.00 0.00 0.00 53.99 -1.78 41 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 58.78 -6.13 39 0 2,922 0
30DEC26 380.00 P 0.00 0.00 0.00 65.40 -4.10 38 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 72.74 -4.48 38 0 2,312 0
30DEC26 400.00 P 81.00 81.00 81.00 83.18 -3.26 42 1 932 -1
30DEC26 410.00 P 0.00 0.00 0.00 88.77 -5.39 38 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 97.09 -5.53 38 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 105.39 -5.24 38 0 146 0
30DEC26 440.00 P 114.45 114.45 114.45 113.92 -6.81 37 2 300 0
30DEC26 450.00 P 0.00 0.00 0.00 122.75 -5.53 36 0 555 0
30DEC26 460.00 P 0.00 0.00 0.00 131.93 -5.47 36 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 140.88 -7.58 34 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 152.10 -5.91 40 0 37 0
30DEC26 490.00 P 0.00 0.00 0.00 161.60 -6.07 40 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 171.23 -6.17 40 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 180.93 -6.49 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 190.74 -6.46 40 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 200.63 -6.57 40 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 210.60 -6.82 0 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 220.60 -6.60 0 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 230.60 -6.60 0 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 240.60 -6.60 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 250.60 -6.60 0 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 260.60 -6.60 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 270.60 -6.60 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 280.60 -6.60 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 290.60 -6.60 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 300.60 -6.60 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 310.60 -6.80 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 320.60 -6.60 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 330.60 -6.60 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 340.60 -6.60 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 350.60 -6.60 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 360.60 -6.60 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 370.60 -6.60 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 2.04 -0.18 38 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 2.44 -0.19 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.92 -0.28 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 3.48 -0.39 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 4.05 -0.35 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 4.90 -0.44 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 5.71 -0.43 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 6.52 -0.54 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 7.50 -0.63 39 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 8.57 -0.64 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 9.65 -0.73 39 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 10.87 -0.90 39 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 12.26 -0.91 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 13.66 -0.92 39 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 15.08 -1.22 39 0 17 0
30MAR27 275.00 P 0.00 0.00 0.00 16.81 -1.24 39 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 18.57 -1.24 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 20.34 -1.38 39 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 22.08 -1.78 39 0 37 0
30MAR27 295.00 P 0.00 0.00 0.00 23.96 -1.89 39 0 35 0
30MAR27 300.00 P 0.00 0.00 0.00 25.88 -2.29 38 0 125 0
30MAR27 310.00 P 0.00 0.00 0.00 29.64 -3.26 38 0 217 0
30MAR27 320.00 P 0.00 0.00 0.00 34.64 -1.37 38 0 165 0
30MAR27 330.00 P 0.00 0.00 0.00 39.38 -3.21 38 0 403 0
30MAR27 340.00 P 0.00 0.00 0.00 45.24 -3.18 38 0 98 0
30MAR27 350.00 P 0.00 0.00 0.00 51.22 -3.36 38 0 100 0
30MAR27 360.00 P 0.00 0.00 0.00 57.57 -3.67 38 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 63.65 -4.54 37 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 70.47 -4.37 37 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 77.87 -4.45 37 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 85.24 -4.82 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 93.15 -6.87 37 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 101.11 -5.02 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 109.25 -5.19 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 117.63 -5.30 37 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 125.86 -5.70 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 134.52 -5.03 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 143.42 -6.27 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 152.77 -6.24 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 162.16 -6.24 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 171.41 -6.30 36 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 180.93 -6.49 35 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 191.45 -6.15 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 201.13 -6.26 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 210.87 -6.55 38 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 220.70 -6.50 38 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 230.60 -6.60 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 240.60 -6.60 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 250.60 -6.60 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 260.60 -6.60 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 270.60 -6.60 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 280.60 -6.60 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 290.60 -6.60 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 15.90 -2.76 38 0 3 0
29JUN27 265.00 P 0.00 0.00 0.00 17.49 -2.74 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 19.26 -2.64 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 20.90 -2.36 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 22.72 -2.51 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 24.60 -2.69 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 26.54 -2.82 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 28.48 -3.53 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 30.39 -3.29 38 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 34.84 -3.73 38 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 39.55 -6.65 37 0 27 0
29JUN27 330.00 P 44.43 44.43 44.43 43.74 -8.29 37 1 165 +1
29JUN27 340.00 P 0.00 0.00 0.00 50.17 -4.51 37 0 35 0
29JUN27 350.00 P 0.00 0.00 0.00 56.04 -4.45 37 0 76 0
29JUN27 360.00 P 0.00 0.00 0.00 62.31 -4.59 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 68.88 -4.48 37 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 75.74 -4.26 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 82.12 -6.38 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 89.44 -4.83 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 97.00 -4.55 37 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 104.48 -4.86 36 0 2,101 0
29JUN27 430.00 P 0.00 0.00 0.00 112.61 -4.75 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 120.70 -4.89 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 128.97 -5.11 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 137.39 -5.32 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 145.81 -5.41 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 154.40 -5.69 35 0 5 0
TOTAL PUT 1,069 65,761 +130
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$ 2.35
30JUL26 1.60 C 0.00 0.00 0.00 0.75 +0.09 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.70 +0.09 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.65 +0.09 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.60 +0.08 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.55 +0.09 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.51 +0.10 63 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.46 +0.09 57 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.41 +0.09 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.37 +0.09 58 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.28 +0.07 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.20 +0.05 49 0 570 0
30JUL26 2.30 C 0.00 0.00 0.00 0.14 +0.04 51 0 827 0
30JUL26 2.40 C 0.09 0.09 0.09 0.09 +0.03 50 20 465 0
30JUL26 2.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 248 0
30JUL26 2.60 C 0.03 0.05 0.03 0.04 +0.01 54 210 220 +195
30JUL26 2.70 C 0.00 0.00 0.00 0.03 +0.02 59 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 2.90 C 0.01 0.02 0.01 0.01 0.00 58 15 151 +5
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 115 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.76 +0.09 54 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.72 +0.10 64 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.67 +0.09 60 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.62 +0.08 55 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.58 +0.10 59 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.54 +0.09 61 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.50 +0.09 61 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.45 +0.08 56 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.42 +0.08 60 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.34 +0.07 56 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.27 +0.06 54 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.21 +0.04 52 0 80 0
28AUG26 2.40 C 0.00 0.00 0.00 0.17 +0.04 54 0 80 0
28AUG26 2.50 C 0.12 0.12 0.12 0.13 +0.03 54 6 126 +6
28AUG26 2.60 C 0.10 0.10 0.10 0.10 +0.03 54 80 80 +80
28AUG26 2.70 C 0.09 0.09 0.09 0.08 +0.03 56 4 204 +4
28AUG26 2.80 C 0.00 0.00 0.00 0.06 +0.02 56 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 +0.02 58 0 37 0
28AUG26 3.00 C 0.03 0.03 0.03 0.04 +0.02 59 20 71 +20
28AUG26 3.10 C 0.00 0.00 0.00 0.03 +0.02 59 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 +0.01 58 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.79 +0.08 65 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 +0.09 67 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.70 +0.08 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.66 +0.08 63 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 +0.09 66 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 +0.08 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 +0.08 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 +0.08 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 +0.07 60 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 +0.07 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.34 +0.06 58 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.28 +0.05 56 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.20 +0.04 57 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 +0.03 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 +0.02 55 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 +0.02 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 +0.02 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 +0.01 57 0 3 0
29SEP26 3.20 C 0.04 0.04 0.04 0.05 +0.01 57 10 145 +10
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.01 57 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.82 +0.08 68 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.78 +0.08 68 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.74 +0.08 67 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.70 +0.08 66 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.66 +0.08 65 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.62 +0.07 64 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.59 +0.08 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.55 +0.07 63 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.52 +0.08 63 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.45 +0.07 61 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.39 +0.06 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.33 +0.04 57 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.29 +0.04 58 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.25 +0.04 58 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.21 +0.03 57 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 +0.03 58 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 +0.03 59 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.88 +0.08 70 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.84 +0.08 69 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.80 +0.07 68 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.77 +0.07 68 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.73 +0.07 67 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 +0.07 67 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.67 +0.07 67 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.64 +0.07 67 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.60 +0.07 64 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.55 +0.07 65 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.49 +0.06 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.43 +0.04 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 +0.03 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 +0.04 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 +0.03 62 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.29 +0.03 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.26 +0.02 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 +0.03 63 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 +0.02 62 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 +0.02 62 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 +0.01 62 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.02 63 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 63 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.02 63 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 62 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 +0.01 62 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 62 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 62 0 118 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 58 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 56 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.96 +0.08 72 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.93 +0.09 72 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.90 +0.09 72 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.86 +0.08 70 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.82 +0.08 68 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.79 +0.08 68 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.76 +0.07 67 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.73 +0.07 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.70 +0.07 66 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 +0.07 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.60 +0.05 65 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.56 +0.05 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 +0.05 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.49 +0.05 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 +0.04 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.42 +0.04 66 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 +0.03 66 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 +0.04 67 0 3 0
30MAR27 3.00 C 0.30 0.30 0.30 0.34 +0.03 66 6 6 +6
30MAR27 3.10 C 0.00 0.00 0.00 0.32 +0.03 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.03 67 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 +0.03 67 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 +0.03 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.24 +0.02 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.03 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 +0.02 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 +0.02 67 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.02 68 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 +0.02 67 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 +0.02 67 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.02 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 +0.02 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 +0.02 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 +0.02 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.02 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 +0.02 65 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.02 +0.08 71 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.99 +0.08 71 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.96 +0.08 70 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.93 +0.09 70 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.90 +0.09 69 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.88 +0.10 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.85 +0.09 69 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.82 +0.09 69 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.80 +0.09 69 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.75 +0.09 68 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.69 +0.08 66 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.65 +0.08 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.61 +0.07 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.56 +0.06 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 +0.06 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 +0.05 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 +0.05 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 +0.04 65 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 +0.05 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 +0.04 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.04 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.04 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 +0.04 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 +0.03 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 +0.04 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 +0.03 65 0 103 0
TOTAL CALL 371 10,154 +326
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.01 56 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 -0.02 55 0 166 0
30JUL26 2.20 P 0.08 0.08 0.06 0.06 -0.03 57 225 219 +117
30JUL26 2.30 P 0.08 0.08 0.08 0.09 -0.05 52 18 37 +2
30JUL26 2.40 P 0.00 0.00 0.00 0.15 -0.05 56 0 167 0
30JUL26 2.50 P 0.20 0.20 0.20 0.21 -0.07 54 10 678 0
30JUL26 2.60 P 0.28 0.28 0.28 0.29 -0.08 56 3 344 -3
30JUL26 2.70 P 0.00 0.00 0.00 0.38 -0.08 61 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.47 -0.09 64 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.57 -0.09 72 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.66 -0.10 69 0 63 0
30JUL26 3.10 P 0.00 0.00 0.00 0.76 -0.10 76 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.86 -0.10 83 0 0 0
30JUL26 3.30 P 1.00 1.00 0.89 0.96 -0.10 90 2 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.06 -0.10 95 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.16 -0.10 101 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.26 -0.10 107 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.36 -0.10 112 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.46 -0.10 117 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.56 -0.10 122 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.66 -0.10 127 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.76 -0.10 132 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.02 -0.01 57 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.08 -0.03 55 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 -0.04 56 0 0 0
28AUG26 2.30 P 0.14 0.14 0.14 0.17 -0.04 58 20 20 +20
28AUG26 2.40 P 0.19 0.19 0.19 0.22 -0.05 57 6 291 +6
28AUG26 2.50 P 0.00 0.00 0.00 0.28 -0.06 56 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.34 -0.08 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.42 -0.08 55 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.50 -0.09 55 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.59 -0.08 58 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.68 -0.10 59 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.78 -0.09 64 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.87 -0.10 63 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.97 -0.10 68 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.07 -0.10 72 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.16 -0.11 68 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.26 -0.10 72 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.36 -0.10 75 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.46 -0.10 79 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.56 -0.10 82 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.66 -0.10 85 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.76 -0.10 88 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.04 -0.02 59 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 -0.02 59 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
29SEP26 1.90 P 0.12 0.12 0.11 0.07 -0.03 58 150 2 -150
29SEP26 1.95 P 0.00 0.00 0.00 0.09 -0.02 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.14 -0.03 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.18 -0.04 59 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.23 -0.05 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 -0.05 61 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 -0.04 61 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 -0.06 57 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.46 -0.08 54 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.54 -0.08 55 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.62 -0.09 55 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.71 -0.09 57 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.79 -0.10 55 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.89 -0.09 59 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.98 -0.10 59 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.07 -0.10 58 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.17 -0.10 61 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.27 -0.10 64 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 -0.10 61 0 730 0
29SEP26 3.80 P 1.46 1.46 1.46 1.46 -0.10 64 10 102 -10
29SEP26 3.90 P 1.58 1.58 1.58 1.56 -0.10 67 10 23 -10
29SEP26 4.00 P 1.68 1.68 1.68 1.66 -0.10 69 10 20 -10
29SEP26 4.10 P 1.80 1.80 1.80 1.76 -0.10 72 10 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.86 -0.10 74 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.96 -0.10 77 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.06 -0.10 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.16 -0.10 81 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.26 -0.10 83 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.36 -0.10 85 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.46 -0.10 87 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.56 -0.10 89 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.66 -0.10 91 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.91 -0.10 96 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.16 -0.10 101 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.41 -0.10 105 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.66 -0.10 109 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.91 -0.10 113 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.16 -0.10 117 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.41 -0.10 120 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.66 -0.10 124 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.91 -0.10 127 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.16 -0.10 130 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.41 -0.10 133 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.66 -0.10 136 0 0 0
29OCT26 1.60 P 0.06 0.06 0.06 0.04 -0.01 61 40 100 +40
29OCT26 1.65 P 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.09 -0.03 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.12 -0.03 59 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.14 -0.03 60 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.18 -0.04 60 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.23 -0.04 61 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.28 -0.05 61 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.34 -0.05 62 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 -0.05 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 -0.05 61 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.51 -0.07 57 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.58 -0.08 56 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.66 -0.08 57 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.74 -0.08 57 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.83 -0.08 59 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.91 -0.09 57 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 -0.02 65 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.03 65 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.03 64 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 -0.03 65 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.17 -0.03 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.19 -0.03 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 -0.04 64 0 0 0
30DEC26 2.00 P 0.32 0.32 0.32 0.23 -0.03 66 10 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 -0.04 65 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 -0.05 65 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.38 -0.05 66 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.44 -0.05 66 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 -0.06 66 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.57 -0.06 67 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.64 -0.06 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.71 -0.04 67 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 -0.08 60 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 -0.08 61 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.90 -0.08 61 0 33 0
30DEC26 3.20 P 1.04 1.04 1.04 0.98 -0.09 61 10 16 -3
30DEC26 3.30 P 0.00 0.00 0.00 1.07 -0.08 63 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.14 -0.10 60 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.23 -0.10 60 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.32 -0.09 61 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 -0.12 58 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.50 -0.10 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.59 -0.11 60 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.68 -0.11 59 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.78 -0.11 61 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 -0.11 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.97 -0.11 62 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.06 -0.11 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.16 -0.11 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.28 -0.08 71 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.36 -0.10 64 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.47 -0.09 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.57 -0.09 71 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 -0.02 68 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 -0.02 69 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.20 -0.02 69 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.22 -0.02 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 -0.02 69 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 -0.03 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 -0.03 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.31 -0.03 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 -0.03 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 -0.05 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.44 -0.04 70 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 -0.04 70 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.56 -0.01 70 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.62 -0.05 70 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 -0.09 66 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.75 -0.02 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.78 -0.05 65 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.85 -0.05 65 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.92 -0.06 64 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.00 -0.06 64 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.07 -0.06 64 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 -0.06 64 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 -0.07 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.31 -0.07 63 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.39 -0.07 63 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.47 -0.08 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.55 -0.10 60 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.63 -0.11 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.72 -0.10 59 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.83 -0.09 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.90 -0.12 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.99 -0.11 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.09 -0.12 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.20 -0.10 64 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.28 -0.11 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.37 -0.12 59 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.20 -0.02 67 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.22 -0.02 66 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.25 -0.01 68 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.27 -0.01 68 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.29 -0.02 68 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 -0.02 67 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.34 -0.02 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.36 -0.02 67 0 30 0
29JUN27 2.00 P 0.39 0.39 0.39 0.39 -0.02 68 10 10 +10
29JUN27 2.10 P 0.00 0.00 0.00 0.44 -0.03 68 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.49 -0.04 67 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.54 -0.05 66 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.60 -0.05 66 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.66 -0.05 66 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.72 -0.04 65 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.79 -0.07 66 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.85 -0.06 64 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.92 -0.06 64 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.99 -0.07 64 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.06 -0.07 63 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.13 -0.08 63 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.21 -0.08 63 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.28 -0.08 62 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.37 -0.07 63 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 -0.08 63 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.53 -0.08 62 0 22 0
TOTAL PUT 544 28,523 +9
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$ 7.94
29SEP26 5.78 C 0.00 0.00 0.00 2.18 +0.16 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.92 +0.15 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.69 +0.15 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.46 +0.14 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 +0.16 31 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.05 +0.15 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.86 +0.13 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.70 +0.12 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.55 +0.11 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.43 +0.10 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.33 +0.08 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.26 +0.07 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.19 +0.05 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.03 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.23 -0.06 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.32 -0.08 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.43 -0.09 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.56 -0.11 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.71 -0.13 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.88 -0.12 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.06 -0.17 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.28 -0.16 34 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.49 -0.13 35 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.70 -0.17 35 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.92 -0.15 36 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.38 -0.15 39 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.84 -0.16 40 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.32 -0.16 42 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.79 -0.16 43 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.27 -0.16 47 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$ 7.94
30JUL26 5.50 C 0.00 0.00 0.00 2.45 +0.18 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.20 +0.19 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.95 +0.18 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.45 +0.18 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.21 +0.18 38 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.97 +0.16 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.74 +0.14 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.54 +0.13 34 0 0 0
30JUL26 7.75 C 0.39 0.39 0.39 0.36 +0.09 33 15 30 +13
30JUL26 8.00 C 0.22 0.22 0.22 0.23 +0.06 34 4 9 0
30JUL26 8.25 C 0.15 0.16 0.15 0.15 +0.05 36 5 75 -3
30JUL26 8.50 C 0.10 0.10 0.10 0.08 +0.02 35 2 78 0
30JUL26 8.75 C 0.05 0.05 0.05 0.05 +0.02 37 1 13 +1
30JUL26 9.00 C 0.04 0.04 0.04 0.02 0.00 35 4 44 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 87 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.45 +0.17 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.20 +0.17 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.70 +0.16 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.46 +0.14 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.24 +0.15 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.03 +0.15 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.83 +0.14 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.63 +0.10 32 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.49 +0.10 34 0 45 0
28AUG26 8.00 C 0.35 0.35 0.35 0.36 +0.07 34 15 154 +15
28AUG26 8.25 C 0.00 0.00 0.00 0.28 +0.07 36 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.18 +0.04 34 0 39 0
28AUG26 8.75 C 0.13 0.13 0.13 0.13 +0.04 35 2 107 0
28AUG26 9.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 +0.02 35 0 35 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 113 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.95 +0.18 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.70 +0.17 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.21 +0.17 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 +0.15 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.72 +0.16 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.47 +0.14 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 +0.15 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.04 +0.13 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 +0.12 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.12 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.53 +0.07 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 +0.08 32 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 +0.06 32 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 +0.04 32 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.03 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 118 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 33 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 32 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.21 +0.17 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.95 +0.15 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.72 +0.16 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.49 +0.16 30 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.27 +0.16 31 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.07 +0.15 31 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.88 +0.13 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.72 +0.13 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.58 +0.11 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.47 +0.10 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.38 +0.08 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.30 +0.07 32 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.23 +0.05 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.18 +0.05 32 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.13 +0.03 31 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.08 +0.02 32 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 +0.15 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.21 +0.17 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.97 +0.17 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 +0.17 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.52 +0.17 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.16 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 +0.15 29 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 +0.14 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.82 +0.13 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 +0.12 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.09 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 +0.09 30 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 +0.08 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 +0.07 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 +0.06 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 +0.04 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 +0.04 30 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 15.50 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 2.47 +0.17 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.24 +0.20 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.02 +0.18 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.81 +0.18 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 +0.16 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.43 +0.15 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.27 +0.14 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 +0.13 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.96 +0.11 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.84 +0.11 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 +0.08 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 +0.07 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.46 +0.06 29 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.40 +0.06 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.34 +0.05 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.29 +0.05 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.51 +0.19 30 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.30 +0.19 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.08 +0.18 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.88 +0.15 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.70 +0.14 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.54 +0.13 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.39 +0.12 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.25 +0.11 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.13 +0.11 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.01 +0.10 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.90 +0.09 29 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.80 +0.08 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.72 +0.09 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.56 +0.07 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.50 +0.07 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.44 +0.06 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.39 +0.06 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 +0.05 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
TOTAL CALL 48 2,350 +26
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30JUL26 7.25 P 0.06 0.06 0.06 0.04 -0.04 34 5 21 0
30JUL26 7.50 P 0.09 0.09 0.09 0.09 -0.06 35 4 25 0
30JUL26 7.75 P 0.17 0.19 0.17 0.17 -0.09 35 50 141 +14
30JUL26 8.00 P 0.28 0.30 0.28 0.29 -0.12 35 34 101 +10
30JUL26 8.25 P 0.00 0.00 0.00 0.44 -0.12 34 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.63 -0.15 35 0 105 0
30JUL26 8.75 P 0.00 0.00 0.00 0.84 -0.17 34 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 1.10 -0.18 44 0 82 0
30JUL26 9.25 P 0.00 0.00 0.00 1.33 -0.17 44 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.60 -0.15 57 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.86 -0.14 66 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.11 -0.13 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.61 -0.14 83 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.11 -0.13 93 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.60 -0.14 99 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.09 -0.15 102 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.59 -0.16 110 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.09 -0.16 118 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.60 -0.14 130 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.10 -0.14 137 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.60 -0.14 144 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.10 -0.15 150 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.60 -0.15 156 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.18 -0.05 35 0 16 0
28AUG26 7.50 P 0.00 0.00 0.00 0.27 -0.07 35 0 132 0
28AUG26 7.75 P 0.00 0.00 0.00 0.38 -0.09 35 0 211 0
28AUG26 8.00 P 0.00 0.00 0.00 0.53 -0.10 35 0 81 0
28AUG26 8.25 P 0.00 0.00 0.00 0.68 -0.13 34 0 95 0
28AUG26 8.50 P 0.00 0.00 0.00 0.87 -0.13 35 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.07 -0.17 35 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.31 -0.15 38 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.53 -0.16 38 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.77 -0.15 41 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.01 -0.16 43 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.25 -0.16 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.74 -0.16 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.25 -0.15 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.73 -0.16 57 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.24 -0.15 66 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.71 -0.18 56 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.22 -0.16 69 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.73 -0.15 78 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.21 -0.17 73 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.70 -0.18 67 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.02 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.04 32 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.05 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.07 32 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.34 -0.07 33 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.09 32 0 21 0
29SEP26 8.00 P 0.00 0.00 0.00 0.58 -0.11 31 0 48 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 -0.11 34 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 -0.15 32 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 -0.18 31 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 -0.16 35 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.57 -0.15 35 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.79 -0.14 35 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 -0.14 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 -0.18 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 -0.16 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.25 -0.15 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 -0.16 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.24 -0.15 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.71 -0.18 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.22 -0.16 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.73 -0.15 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.21 -0.17 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.70 -0.18 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.19 -0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.69 -0.18 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.29 -0.06 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.39 -0.07 31 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.51 -0.09 31 0 4 0
29OCT26 8.00 P 0.00 0.00 0.00 0.64 -0.11 31 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.80 -0.11 31 0 17 0
29OCT26 8.50 P 0.00 0.00 0.00 0.97 -0.12 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.16 -0.16 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.39 -0.14 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.60 -0.16 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.82 -0.17 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.04 -0.18 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.28 -0.18 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.75 -0.20 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.25 -0.15 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.73 -0.19 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.24 -0.15 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.04 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.06 29 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.09 29 0 35 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.11 29 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.11 29 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.10 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.24 -0.12 30 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 -0.14 30 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.16 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.85 -0.16 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 -0.16 32 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 2.30 -0.18 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 -0.19 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 -0.18 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.73 -0.19 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.24 -0.18 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.72 -0.19 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.22 -0.19 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.73 -0.18 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.21 -0.19 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.71 -0.19 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.19 -0.21 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.70 -0.20 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.06 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.07 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.08 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 -0.08 28 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.11 28 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.11 28 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 1.30 -0.14 28 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 -0.12 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.68 -0.15 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 -0.17 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.11 -0.17 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.33 -0.17 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.78 -0.18 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.25 -0.20 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.73 -0.21 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.24 -0.18 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.72 -0.20 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.22 -0.19 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.73 -0.18 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.21 -0.20 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.71 -0.19 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.19 -0.21 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.70 -0.20 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 -0.03 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 -0.04 31 0 10 0
29JUN27 7.00 P 0.54 0.54 0.54 0.51 -0.06 31 1 4 +1
29JUN27 7.25 P 0.00 0.00 0.00 0.62 -0.06 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 -0.09 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 -0.08 31 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.16 -0.09 32 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.32 -0.10 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.49 -0.11 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.67 -0.12 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.86 -0.13 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.06 -0.13 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.27 -0.13 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.48 -0.14 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.92 -0.16 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.39 -0.16 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.87 -0.16 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.36 -0.17 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.84 -0.20 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.32 -0.20 43 0 0 0
TOTAL PUT 94 3,117 +25
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$ 18.80
30JUL26 13.50 C 0.00 0.00 0.00 5.32 +0.05 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.82 +0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.32 +0.05 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.33 +0.05 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.83 +0.04 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.35 +0.05 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.88 +0.04 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.45 +0.04 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
30JUL26 18.50 C 0.74 0.74 0.74 0.74 +0.04 32 21 29 +21
30JUL26 19.00 C 0.00 0.00 0.00 0.48 +0.02 31 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 0.00 32 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.86 +0.05 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.36 +0.05 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.87 +0.05 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.38 +0.04 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.90 +0.03 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.45 +0.03 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.02 +0.03 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.62 +0.01 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.27 +0.02 28 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.99 +0.03 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.73 -0.01 29 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 15 0
28AUG26 21.00 C 0.17 0.17 0.17 0.16 -0.02 28 10 40 +10
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 0.00 30 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 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 69 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 74 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 5.35 +0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 +0.05 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.37 +0.05 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.88 +0.05 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 +0.04 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.95 +0.04 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.51 +0.03 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.11 +0.03 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 +0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 +0.01 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.13 +0.03 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 0.00 29 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 29 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 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 52 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 56 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 5.36 +0.05 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.86 +0.04 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.38 +0.05 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.90 +0.04 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.45 +0.05 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.01 +0.04 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.60 +0.04 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.23 +0.04 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.88 +0.03 28 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.57 +0.04 28 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.31 +0.05 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.07 +0.04 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.87 +0.04 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 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 5.38 +0.05 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.91 +0.05 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.45 +0.05 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.01 +0.04 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.60 +0.04 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.20 +0.03 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.83 +0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.50 +0.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 +0.03 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.89 +0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.63 +0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 +0.02 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.52 +0.05 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.08 +0.04 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.66 +0.04 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.27 +0.05 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.88 +0.04 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.52 +0.04 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.18 +0.03 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.86 +0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.56 +0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.29 +0.03 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.03 +0.03 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.81 +0.03 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.59 +0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.02 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.08 +0.02 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 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 5.71 +0.05 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.29 +0.04 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.90 +0.04 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.52 +0.04 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.16 +0.04 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.82 +0.04 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.49 +0.04 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.19 +0.04 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.89 +0.03 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.64 +0.04 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.38 +0.03 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.16 +0.03 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.94 +0.03 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.75 +0.02 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.41 +0.02 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.71 +0.01 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
TOTAL CALL 31 756 +31
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30JUL26 17.00 P 0.07 0.08 0.06 0.06 -0.01 32 5 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 25 0
30JUL26 18.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.41 -0.04 32 0 4 0
30JUL26 19.00 P 0.67 0.67 0.67 0.66 -0.05 32 30 41 +11
30JUL26 19.50 P 0.00 0.00 0.00 0.97 -0.05 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.35 -0.04 32 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.23 -0.05 32 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.20 -0.05 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.20 -0.05 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.20 -0.05 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.20 -0.05 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.20 -0.05 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.20 -0.05 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.20 -0.05 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.20 -0.05 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.20 -0.05 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.20 -0.05 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.20 -0.05 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.20 -0.05 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.20 -0.05 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.20 -0.05 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.20 -0.05 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 -0.04 28 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.32 -0.04 29 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.48 -0.06 28 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.68 -0.07 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.93 -0.08 27 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.28 -0.03 28 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.64 -0.06 28 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.46 -0.06 28 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.37 -0.06 28 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 4.34 -0.05 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.32 -0.05 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.31 -0.05 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.31 -0.04 35 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.30 -0.05 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.30 -0.05 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.29 -0.05 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.29 -0.05 37 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.29 -0.04 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.28 -0.05 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.28 -0.05 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.27 -0.05 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.27 -0.05 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.27 -0.04 63 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.26 -0.05 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.26 -0.04 64 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.25 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 -0.07 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.19 -0.05 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.49 -0.08 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.82 -0.05 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.59 -0.05 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.46 -0.05 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.38 -0.05 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.34 -0.05 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.32 -0.05 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.31 -0.05 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.30 -0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.30 -0.05 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.29 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.29 -0.05 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.29 -0.04 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.28 -0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.28 -0.05 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.27 -0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.27 -0.05 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.27 -0.04 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.26 -0.05 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.26 -0.04 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.25 -0.05 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 29 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.46 -0.03 28 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.62 -0.04 28 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.82 -0.05 28 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.32 -0.05 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.62 -0.05 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.95 -0.04 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.70 -0.04 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.53 -0.04 28 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.43 -0.04 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.37 -0.05 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.33 -0.05 28 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.32 -0.04 29 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.30 -0.05 23 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.30 -0.05 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 -0.01 28 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.86 -0.02 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.07 -0.02 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.30 -0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.57 -0.03 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.87 -0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.18 -0.03 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.89 -0.04 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.68 -0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.54 -0.04 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.44 -0.04 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.38 -0.04 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.34 -0.05 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.32 -0.05 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.30 -0.05 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.29 -0.05 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.29 -0.05 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.29 -0.04 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.28 -0.05 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.28 -0.05 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.27 -0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.27 -0.05 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.27 -0.04 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.26 -0.05 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.26 -0.04 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.25 -0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.12 -0.02 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 -0.02 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.02 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.86 -0.02 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 -0.02 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.45 -0.03 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.13 -0.03 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.88 -0.04 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.69 -0.04 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.55 -0.05 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.46 -0.04 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.39 -0.05 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.35 -0.05 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.32 -0.05 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.31 -0.04 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.29 -0.05 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.29 -0.05 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.28 -0.05 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.28 -0.05 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.27 -0.05 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.27 -0.05 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.27 -0.04 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.26 -0.05 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.26 -0.04 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.25 -0.05 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.14 -0.01 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 -0.02 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.81 -0.02 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.09 -0.02 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.37 -0.02 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.67 -0.03 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.33 -0.03 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.05 -0.04 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.84 -0.04 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.67 -0.04 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.55 -0.04 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.46 -0.04 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.39 -0.05 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.35 -0.04 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.32 -0.04 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.30 -0.05 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.29 -0.05 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.28 -0.05 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.28 -0.05 30 0 0 0
TOTAL PUT 35 455 +11
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$ 3.33
30JUL26 2.30 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.64 +0.03 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.13 +0.01 36 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.08 0.00 34 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 0.00 39 0 300 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 +0.01 40 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 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 67 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 84 0 20 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 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.04 +0.03 44 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.94 +0.03 38 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.55 +0.03 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.14 0.00 35 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.08 0.00 37 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 0.00 38 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 37 0 61 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 38 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 38 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 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 71 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 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 1.04 +0.03 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 +0.03 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 +0.04 29 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.04 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 +0.03 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 12 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.01 35 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.01 36 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 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 87 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 1.04 +0.03 38 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.94 +0.03 33 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 +0.04 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 +0.04 32 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.48 +0.02 33 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 0.00 34 0 30 0
29OCT26 3.70 C 0.09 0.09 0.09 0.10 +0.01 34 8 8 +8
29OCT26 3.80 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 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 1.04 +0.03 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 +0.03 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 +0.03 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 +0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.03 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 +0.02 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 +0.02 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 35 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 4.70 C 0.03 0.03 0.03 0.02 +0.01 32 10 10 +10
30DEC26 4.80 C 0.03 0.03 0.03 0.01 0.00 30 20 20 +20
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 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 1.04 +0.03 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 +0.03 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 +0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 +0.01 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.01 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 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 1.05 +0.03 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 +0.02 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 +0.03 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.74 +0.03 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
29JUN27 3.20 C 0.45 0.47 0.45 0.46 +0.02 32 16 16 +16
29JUN27 3.30 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29JUN27 3.40 C 0.38 0.38 0.38 0.37 +0.02 32 13 13 +13
29JUN27 3.50 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.01 32 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
TOTAL CALL 67 2,551 +67
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 -0.01 41 0 161 0
30JUL26 3.20 P 0.08 0.08 0.08 0.06 -0.02 37 6 55 +6
30JUL26 3.30 P 0.00 0.00 0.00 0.10 -0.02 37 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.16 -0.02 39 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.31 -0.02 42 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.39 -0.03 41 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 -0.03 48 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.59 -0.03 54 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.69 -0.03 60 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.79 -0.03 66 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.90 -0.03 78 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.00 -0.02 84 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.09 -0.03 82 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.19 -0.03 87 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.29 -0.03 91 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.39 -0.03 96 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.49 -0.03 100 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.67 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.17 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 -0.01 40 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
28AUG26 3.10 P 0.00 0.00 0.00 0.12 -0.01 38 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.17 -0.01 39 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.22 -0.03 38 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.28 -0.03 38 0 96 0
28AUG26 3.50 P 0.00 0.00 0.00 0.36 -0.03 40 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.52 -0.03 41 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.61 -0.03 43 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.70 -0.04 44 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.80 -0.03 48 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.90 -0.02 52 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.99 -0.04 52 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.09 -0.04 55 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.18 -0.05 53 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.28 -0.04 56 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.39 -0.03 65 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.49 -0.04 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.58 -0.04 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.68 -0.04 68 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.79 0.00 77 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.01 -0.03 49 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.26 -0.03 58 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.51 -0.03 66 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.76 -0.03 72 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 -0.02 36 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.02 37 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.01 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.39 -0.03 37 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 -0.02 39 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 -0.02 39 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 -0.02 41 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 -0.02 43 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.82 -0.02 44 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 -0.03 44 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.01 -0.03 47 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 -0.03 51 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 -0.02 53 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 -0.04 45 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.39 -0.03 51 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.49 -0.04 54 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 -0.04 52 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 -0.04 54 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.79 -0.03 61 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 -0.03 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 -0.03 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 -0.03 53 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 -0.03 58 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.00 -0.03 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.75 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.00 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.25 -0.03 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.50 -0.03 68 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.75 -0.03 74 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.00 -0.03 79 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 -0.01 34 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 -0.02 34 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 -0.01 33 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 -0.02 35 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.48 -0.02 35 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.56 -0.02 36 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 -0.02 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.82 -0.02 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 -0.03 44 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 -0.02 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.29 -0.03 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.39 -0.03 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.49 -0.04 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.59 -0.03 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 2.40 P 0.03 0.03 0.03 0.03 0.00 34 10 10 +10
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 2.60 P 0.06 0.06 0.06 0.06 -0.01 34 6 6 +6
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 35 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 -0.01 34 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 -0.02 34 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 -0.03 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 -0.01 35 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.75 -0.03 34 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 -0.03 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.01 -0.03 35 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 -0.03 37 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 -0.02 39 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 -0.04 36 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.04 38 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 -0.04 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 -0.03 42 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.68 -0.04 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.79 -0.03 45 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.01 -0.03 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 -0.03 37 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 -0.03 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.76 -0.03 44 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 -0.02 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.75 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.00 -0.03 0 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 -0.01 32 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 -0.01 33 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.63 -0.02 32 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 -0.03 32 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 -0.02 32 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 -0.03 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.03 -0.02 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.11 -0.03 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 -0.02 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 -0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 -0.04 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 -0.04 34 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 -0.03 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.68 -0.04 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 -0.03 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.01 -0.03 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.26 -0.03 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.51 -0.03 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 -0.03 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 -0.02 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.75 -0.03 0 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 0.00 32 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.51 -0.02 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.80 -0.02 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.88 -0.02 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.96 -0.02 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 -0.02 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 -0.02 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 -0.02 32 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.31 -0.02 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.40 -0.03 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.49 -0.04 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.59 -0.03 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.68 -0.04 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.79 -0.03 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.02 -0.02 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.26 -0.03 31 0 0 0
TOTAL PUT 22 3,918 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 155.10
10JUL26 122.50 C 0.00 0.00 0.00 32.60 +6.09 0 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 30.10 +6.09 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 27.60 +6.09 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 25.10 +6.09 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 22.60 +6.09 0 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 20.10 +6.09 0 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 17.60 +6.08 0 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 15.10 +6.04 0 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 12.60 +5.91 0 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 10.10 +5.69 0 0 0 0
10JUL26 147.50 C 0.00 0.00 0.00 7.60 +4.92 0 0 0 -11
10JUL26 150.00 C 0.00 0.00 0.00 5.10 +3.67 0 0 0 -15
10JUL26 152.50 C 3.80 3.80 3.80 2.60 +1.94 0 20 0 -20
10JUL26 155.00 C 0.60 0.60 0.60 0.10 -0.17 0 15 0 -25
10JUL26 157.50 C 1.04 1.04 0.59 0.00 -0.09 0 60 77 +60
10JUL26 160.00 C 0.51 0.81 0.03 0.00 -0.03 0 61 70 +36
10JUL26 162.50 C 0.10 0.30 0.10 0.00 -0.01 0 52 173 +20
10JUL26 165.00 C 0.10 0.10 0.10 0.00 -0.01 0 15 16 +15
10JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
10JUL26 170.00 C 0.05 0.05 0.05 0.00 -0.01 0 10 25 0
10JUL26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
10JUL26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 30.17 +5.33 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 27.68 +6.03 50 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 25.19 +5.39 49 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 22.72 +5.88 51 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 20.27 +5.73 51 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 17.85 +5.50 50 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 15.50 +5.20 50 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 13.24 +4.82 50 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 11.11 +4.52 50 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 9.13 +4.01 50 0 0 0
17JUL26 150.00 C 0.00 0.00 0.00 7.35 +3.42 50 0 30 0
17JUL26 152.50 C 7.60 7.60 7.60 5.65 +2.66 49 1 17 -1
17JUL26 155.00 C 5.96 5.96 5.96 4.34 +2.09 49 15 62 +15
17JUL26 157.50 C 2.84 4.70 2.84 3.21 +1.61 49 30 90 +30
17JUL26 160.00 C 2.18 2.68 2.18 2.45 +1.35 51 30 31 +15
17JUL26 162.50 C 2.00 3.30 2.00 1.76 +1.02 51 35 5 +5
17JUL26 165.00 C 1.49 2.57 1.49 1.21 +0.72 51 79 170 +48
17JUL26 167.50 C 2.01 2.01 1.98 0.81 +0.50 50 60 75 +60
17JUL26 170.00 C 0.00 0.00 0.00 0.53 +0.34 50 0 30 0
17JUL26 172.50 C 0.00 0.00 0.00 0.34 +0.22 50 0 15 0
17JUL26 175.00 C 0.65 0.65 0.65 0.21 +0.14 50 1 0 -1
17JUL26 177.50 C 0.00 0.00 0.00 0.13 +0.08 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 62.75 +6.09 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 60.25 +6.09 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 57.76 +6.09 58 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 55.26 +6.09 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 52.77 +6.09 55 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 50.27 +6.08 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 47.78 +6.08 51 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 45.29 +6.07 52 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 42.80 +6.05 51 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 40.32 +6.02 51 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 37.85 +5.30 51 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 35.39 +5.61 51 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 33.14 +5.25 59 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 30.72 +5.22 57 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 28.58 +6.08 61 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 26.27 +5.95 59 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 23.58 +5.35 51 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 21.38 +5.15 51 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 19.27 +4.92 51 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 17.25 +4.65 51 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 15.33 +4.36 51 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 13.54 +4.06 51 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 11.87 +3.92 51 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 10.33 +3.52 51 0 77 0
30JUL26 152.50 C 0.00 0.00 0.00 8.71 +2.91 50 0 92 0
30JUL26 155.00 C 7.20 7.20 7.20 7.53 +2.60 50 15 125 +15
30JUL26 157.50 C 6.17 6.17 6.17 6.47 +2.29 51 15 62 +15
30JUL26 160.00 C 5.30 6.71 5.30 5.66 +2.22 52 37 154 -4
30JUL26 162.50 C 5.50 5.50 5.50 4.73 +1.91 52 15 105 0
30JUL26 165.00 C 3.80 5.09 3.80 3.94 +1.66 52 32 196 0
30JUL26 167.50 C 3.60 3.85 3.60 3.26 +1.42 52 17 196 +2
30JUL26 170.00 C 2.94 4.12 2.90 2.67 +1.20 52 26 123 -13
30JUL26 172.50 C 0.00 0.00 0.00 2.17 +1.00 52 0 6 0
30JUL26 175.00 C 3.31 3.31 3.31 1.76 +0.84 52 15 39 +15
30JUL26 177.50 C 2.60 2.60 2.60 1.41 +0.69 52 1 1 +1
28AUG26 95.00 C 0.00 0.00 0.00 60.50 +6.06 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 58.02 +6.05 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 55.55 +6.03 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 53.09 +6.00 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 50.64 +5.97 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 48.63 +6.42 61 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 46.11 +6.28 57 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 43.54 +5.85 52 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 41.31 +6.08 54 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 38.72 +5.56 49 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 36.32 +5.23 48 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 34.10 +5.20 48 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 31.85 +5.03 48 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 29.77 +5.03 48 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 27.79 +4.96 49 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 25.79 +4.77 49 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 23.87 +4.59 49 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 22.02 +4.38 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 20.26 +4.17 49 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 18.59 +3.96 49 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 17.01 +3.92 49 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 15.51 +3.66 49 0 45 0
28AUG26 150.00 C 13.60 13.60 13.60 14.11 +3.41 49 1 98 0
28AUG26 152.50 C 0.00 0.00 0.00 12.75 +3.11 49 0 75 0
28AUG26 155.00 C 12.76 12.76 12.76 11.47 +2.78 49 15 37 0
28AUG26 157.50 C 10.40 12.15 10.40 10.43 +2.60 49 3 25 +1
28AUG26 160.00 C 0.00 0.00 0.00 9.54 +2.48 50 0 37 0
28AUG26 162.50 C 0.00 0.00 0.00 8.67 +2.33 50 0 15 0
28AUG26 165.00 C 9.27 9.27 9.27 7.75 +2.13 50 1 49 +1
28AUG26 167.50 C 0.00 0.00 0.00 6.92 +1.95 50 0 0 0
28AUG26 170.00 C 6.08 7.42 6.08 6.15 +1.77 50 17 17 +17
28AUG26 172.50 C 0.00 0.00 0.00 5.46 +1.61 50 0 10 0
28AUG26 175.00 C 4.84 4.84 4.84 4.84 +1.46 50 1 3 0
28AUG26 177.50 C 4.91 4.91 4.91 4.27 +1.31 50 2 17 +1
29SEP26 80.00 C 0.00 0.00 0.00 75.50 +6.09 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.01 +6.08 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.53 +6.07 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.06 +6.07 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.59 +6.06 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.13 +6.04 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.68 +6.02 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.55 +6.30 56 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.12 +6.26 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.70 +6.21 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.30 +6.13 52 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.92 +6.05 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.65 +6.17 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.26 +5.85 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.10 +5.80 58 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 39.93 +4.76 50 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 37.58 +5.06 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 35.84 +5.33 51 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 33.54 +4.60 49 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 31.56 +4.53 49 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 29.77 +4.60 49 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 27.69 +4.24 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 26.16 +4.82 49 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 24.59 +4.77 49 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 22.57 +4.20 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 21.02 +4.07 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 19.56 +4.08 48 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 18.11 +3.83 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 16.82 +3.66 48 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 15.56 +3.44 48 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 14.38 +3.23 48 0 129 0
29SEP26 157.50 C 14.32 14.32 14.32 13.36 +3.10 48 15 107 +7
29SEP26 160.00 C 0.00 0.00 0.00 12.36 +2.92 48 0 45 0
29SEP26 162.50 C 13.90 13.90 13.90 11.34 +2.66 48 1 16 -1
29SEP26 165.00 C 0.00 0.00 0.00 10.44 +2.46 48 0 71 0
29SEP26 167.50 C 0.00 0.00 0.00 9.65 +2.34 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 8.88 +2.29 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 8.16 +2.32 49 0 20 0
29SEP26 175.00 C 0.00 0.00 0.00 7.44 +2.14 49 0 26 0
29SEP26 177.50 C 0.00 0.00 0.00 6.74 +1.97 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 34.73 +4.27 47 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 32.78 +4.37 46 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.01 +4.06 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.37 +4.12 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.67 +4.00 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 26.50 +4.27 48 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 24.98 +4.10 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 23.49 +4.46 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 22.10 +4.31 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 20.71 +4.31 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 18.95 +3.63 47 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 17.71 +3.42 47 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 16.50 +3.18 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 15.45 +3.08 47 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 14.47 +2.95 47 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 13.56 +2.83 47 0 0 0
29OCT26 165.00 C 12.75 12.80 12.75 12.80 +2.81 48 30 30 +15
29OCT26 167.50 C 0.00 0.00 0.00 11.90 +2.81 48 0 45 0
29OCT26 170.00 C 0.00 0.00 0.00 11.05 +2.64 48 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 10.23 +2.50 48 0 15 0
29OCT26 175.00 C 10.00 10.00 10.00 9.25 +2.13 47 1 71 0
29OCT26 177.50 C 0.00 0.00 0.00 8.57 +1.98 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.05 +6.01 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 73.66 +5.99 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 71.28 +5.96 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.92 +5.93 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.59 +5.90 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.26 +5.83 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.00 +5.83 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.74 +5.74 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 57.52 +5.69 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 55.34 +5.63 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 53.17 +5.45 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.09 +5.44 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.02 +5.40 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 46.97 +5.28 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.04 +5.33 46 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 43.11 +5.27 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.19 +5.17 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 39.41 +5.15 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 37.64 +4.82 46 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 35.93 +4.71 46 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 34.22 +4.78 46 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 32.57 +4.65 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 30.93 +4.38 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.95 +4.63 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 28.52 +4.43 47 0 26 0
30DEC26 142.50 C 27.25 27.25 27.25 27.09 +4.01 47 15 18 0
30DEC26 145.00 C 0.00 0.00 0.00 25.69 +3.87 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.47 +3.77 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.28 +3.70 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.08 +3.66 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 20.90 +3.38 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 19.85 +3.81 47 0 0 0
30DEC26 160.00 C 19.50 19.50 19.50 18.74 +3.61 47 15 15 +15
30DEC26 162.50 C 0.00 0.00 0.00 17.75 +3.44 47 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.49 +2.97 46 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 15.52 +2.74 46 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.71 +2.62 46 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 13.94 +2.35 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 13.21 +2.64 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 12.69 +2.71 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 77.01 +5.91 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 74.70 +5.84 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 72.42 +5.80 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.18 +5.77 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 67.94 +5.68 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 65.76 +5.65 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 63.61 +5.59 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.46 +5.48 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 59.40 +5.45 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 57.36 +5.38 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.33 +5.26 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 53.38 +5.21 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 51.47 +5.16 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 49.57 +5.00 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 47.72 +4.90 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 45.97 +4.89 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 44.22 +4.75 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 42.48 +4.58 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 40.86 +4.53 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 39.28 +4.52 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 37.71 +4.40 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 36.14 +4.14 44 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 34.73 +4.12 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 33.34 +4.15 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 31.96 +4.04 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.57 +3.87 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.31 +3.77 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.12 +3.70 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 26.93 +3.57 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 26.46 +3.69 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 25.31 +3.48 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 23.80 +3.25 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.00 +3.59 45 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 22.23 +3.22 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 21.20 +3.45 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 20.22 +2.77 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 19.29 +2.68 45 500 500 +500
30MAR27 172.50 C 0.00 0.00 0.00 18.54 +2.79 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.71 +2.65 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 16.87 +2.47 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 65.56 +5.63 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 63.55 +5.52 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 61.58 +5.42 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.71 +5.43 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.83 +5.38 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 55.96 +5.23 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 54.18 +5.17 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 52.46 +5.16 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 50.75 +5.10 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 49.03 +4.92 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.42 +4.85 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 45.88 +4.86 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 44.34 +4.82 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 42.80 +4.64 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 41.29 +4.48 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 39.93 +4.47 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 38.58 +4.48 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 37.23 +4.37 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 35.88 +4.18 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 34.59 +4.05 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 33.44 +4.13 44 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 32.28 +4.05 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.09 +3.89 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 29.99 +3.73 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.94 +3.70 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 27.92 +3.60 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.00 +3.56 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.05 +3.47 45 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.15 +3.39 45 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.28 +3.21 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 23.43 +3.13 45 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 22.62 +3.05 45 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 21.80 +2.97 45 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 21.05 +2.91 45 0 0 0
TOTAL CALL 1,274 12,403 +818
10JUL26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 140.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 22 0
10JUL26 142.50 P 0.00 0.00 0.00 0.00 -0.18 0 0 19 0
10JUL26 145.00 P 0.10 0.10 0.10 0.00 -0.54 0 10 20 0
10JUL26 147.50 P 0.00 0.00 0.00 0.00 -1.28 0 0 24 0
10JUL26 150.00 P 0.05 0.05 0.05 0.00 -2.53 0 1 2 +1
10JUL26 152.50 P 1.38 1.38 0.07 0.00 -4.29 0 90 77 +75
10JUL26 155.00 P 0.98 0.98 0.06 0.00 -6.25 0 274 80 +62
10JUL26 157.50 P 1.30 2.50 0.41 2.40 -6.18 0 47 0 0
10JUL26 160.00 P 1.46 1.48 1.46 4.90 -6.12 0 69 0 0
10JUL26 162.50 P 0.00 0.00 0.00 7.40 -6.10 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 9.90 -6.10 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 12.40 -6.10 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 14.90 -6.10 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 17.40 -6.10 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 19.90 -6.10 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 22.40 -6.10 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.02 -0.12 51 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.05 -0.21 52 0 30 0
17JUL26 135.00 P 0.13 0.13 0.13 0.09 -0.38 50 1 31 0
17JUL26 137.50 P 0.00 0.00 0.00 0.18 -0.61 50 0 21 0
17JUL26 140.00 P 0.00 0.00 0.00 0.33 -0.91 50 3 33 +3
17JUL26 142.50 P 1.01 1.01 1.01 0.56 -1.31 50 15 69 +15
17JUL26 145.00 P 1.43 1.53 1.43 0.90 -1.80 50 30 90 +30
17JUL26 147.50 P 1.92 1.92 1.58 1.42 -2.32 50 48 96 +15
17JUL26 150.00 P 2.57 2.57 1.72 2.10 -2.94 49 21 48 +1
17JUL26 152.50 P 2.75 2.75 2.75 3.09 -3.51 50 1 1 +1
17JUL26 155.00 P 2.80 3.40 2.80 4.32 -3.78 51 3 3 +3
17JUL26 157.50 P 0.00 0.00 0.00 5.79 -4.18 52 0 15 0
17JUL26 160.00 P 0.00 0.00 0.00 7.35 -4.64 52 0 16 0
17JUL26 162.50 P 0.00 0.00 0.00 9.03 -5.11 50 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 11.00 -5.40 50 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 13.12 -5.61 50 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 15.35 -5.78 50 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 17.66 -5.90 50 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 20.04 -5.98 50 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 22.47 -6.04 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 -0.04 52 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.03 -0.07 51 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.06 -0.10 51 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.10 -0.15 51 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.16 -0.21 51 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.24 -0.32 51 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.37 -0.44 52 0 37 0
30JUL26 130.00 P 0.43 0.43 0.43 0.52 -0.60 51 1 51 0
30JUL26 132.50 P 0.00 0.00 0.00 0.76 -0.70 51 0 104 0
30JUL26 135.00 P 0.74 0.86 0.74 1.03 -0.91 51 3 56 0
30JUL26 137.50 P 0.00 0.00 0.00 1.39 -1.16 51 0 78 0
30JUL26 140.00 P 0.00 0.00 0.00 1.87 -1.41 51 0 64 0
30JUL26 142.50 P 0.00 0.00 0.00 2.44 -1.69 50 0 52 0
30JUL26 145.00 P 3.68 3.68 3.68 3.12 -2.12 50 15 203 +15
30JUL26 147.50 P 0.00 0.00 0.00 3.91 -2.52 50 0 15 0
30JUL26 150.00 P 3.66 4.40 3.66 4.88 -2.91 50 12 68 +2
30JUL26 152.50 P 4.41 4.41 4.41 6.08 -3.22 51 2 14 0
30JUL26 155.00 P 0.00 0.00 0.00 7.41 -3.50 52 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 8.66 -3.67 51 0 22 0
30JUL26 160.00 P 8.26 8.26 8.26 10.47 -3.63 53 1 2 +1
30JUL26 162.50 P 0.00 0.00 0.00 11.76 -4.25 51 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 13.51 -4.48 51 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 15.33 -4.73 51 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.26 -4.95 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 19.29 -5.12 51 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 21.37 -5.32 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 23.56 -5.31 51 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 -0.05 49 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.05 -0.07 49 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.08 -0.09 49 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.12 -0.13 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.18 -0.16 49 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.26 -0.21 49 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.36 -0.28 49 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.49 -0.36 49 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.64 -0.48 49 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.83 -0.58 49 0 16 0
28AUG26 122.50 P 0.93 0.94 0.91 1.06 -0.67 49 51 115 +36
28AUG26 125.00 P 0.00 0.00 0.00 1.34 -0.87 49 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 1.71 -0.98 49 0 114 0
28AUG26 130.00 P 1.94 2.04 1.92 2.11 -1.14 49 55 64 +53
28AUG26 132.50 P 2.35 2.35 2.33 2.60 -1.28 49 43 73 +43
28AUG26 135.00 P 2.90 2.90 2.89 3.14 -1.55 48 24 24 +20
28AUG26 137.50 P 3.49 3.49 3.47 3.78 -1.79 48 30 62 +22
28AUG26 140.00 P 4.17 4.17 4.15 4.49 -2.03 48 26 33 +23
28AUG26 142.50 P 4.92 4.92 4.92 5.30 -2.31 48 17 18 +2
28AUG26 145.00 P 5.83 5.83 5.81 6.21 -2.56 48 35 50 +35
28AUG26 147.50 P 6.80 6.80 6.80 7.24 -2.77 48 1 3 +1
28AUG26 150.00 P 0.00 0.00 0.00 8.36 -2.98 49 0 6 0
28AUG26 152.50 P 0.00 0.00 0.00 9.63 -3.16 49 0 6 0
28AUG26 155.00 P 0.00 0.00 0.00 10.97 -3.34 50 0 82 0
28AUG26 157.50 P 0.00 0.00 0.00 12.54 -3.41 50 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 14.05 -3.29 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 15.54 -3.56 50 0 30 0
28AUG26 165.00 P 0.00 0.00 0.00 17.23 -3.66 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 18.53 -4.27 49 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 20.31 -4.32 49 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 21.91 -4.77 48 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 23.83 -5.41 48 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 25.98 -5.62 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 -0.06 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.14 -0.08 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.20 -0.11 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.28 -0.14 48 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.37 -0.18 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.49 -0.23 48 0 15 0
29SEP26 107.50 P 0.70 0.70 0.70 0.62 -0.30 48 2 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.81 -0.37 48 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 1.01 -0.44 48 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.29 -0.52 48 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.57 -0.63 48 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.94 -0.73 48 0 159 0
29SEP26 122.50 P 2.11 2.11 2.11 2.33 -0.85 48 15 81 -15
29SEP26 125.00 P 0.00 0.00 0.00 2.82 -0.95 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 3.26 -1.18 47 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 3.93 -1.11 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 4.45 -1.44 47 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 5.21 -1.57 48 0 323 0
29SEP26 137.50 P 0.00 0.00 0.00 5.91 -1.86 47 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 6.73 -2.08 47 0 220 0
29SEP26 142.50 P 0.00 0.00 0.00 7.65 -2.29 47 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 8.65 -2.51 47 0 17 0
29SEP26 147.50 P 0.00 0.00 0.00 9.73 -2.72 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 10.96 -2.87 47 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 12.23 -2.71 47 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 13.60 -2.98 48 0 0 0
29SEP26 157.50 P 14.15 14.21 14.15 15.04 -3.12 48 15 40 +10
29SEP26 160.00 P 0.00 0.00 0.00 17.00 -2.78 49 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 17.47 -3.83 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.09 -3.82 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 20.77 -3.91 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 22.49 -4.73 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 24.76 -4.28 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 26.83 -3.67 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 28.74 -4.11 49 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 3.92 -1.17 47 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 4.56 -1.24 47 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 5.24 -1.28 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.93 -1.51 47 0 0 0
29OCT26 135.00 P 7.17 7.21 7.17 6.78 -1.62 47 30 30 +30
29OCT26 137.50 P 0.00 0.00 0.00 7.41 -2.02 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 8.29 -2.22 46 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 9.31 -2.41 46 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 10.42 -2.52 46 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 11.58 -2.68 46 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 12.79 -2.85 46 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 14.09 -3.29 46 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 15.46 -2.99 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 16.91 -2.80 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 18.46 -3.12 47 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 19.50 -3.79 46 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 21.08 -3.97 46 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 22.74 -3.57 46 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 24.45 -4.10 46 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 26.19 -4.23 46 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 27.97 -4.13 46 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 29.82 -4.21 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.22 -0.09 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.29 -0.11 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 -0.14 46 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 -0.18 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.62 -0.20 46 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.76 -0.27 46 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.96 -0.27 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.17 -0.36 46 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.42 -0.40 46 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.71 -0.46 46 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.00 -0.57 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.39 -0.58 46 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.79 -0.70 46 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.21 -0.82 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.74 -0.83 46 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 4.28 -0.98 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 4.84 -1.11 46 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 5.36 -1.29 45 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 6.22 -1.06 46 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 6.92 -1.21 46 0 370 0
30DEC26 130.00 P 0.00 0.00 0.00 7.55 -1.43 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.39 -1.56 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.24 -1.74 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 10.19 -1.85 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.22 -1.94 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.25 -2.17 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 13.30 -2.37 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.50 -2.56 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 15.76 -2.72 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.09 -2.86 45 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 18.49 -2.98 45 0 215 0
30DEC26 157.50 P 0.00 0.00 0.00 19.93 -3.02 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.43 -2.84 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 22.98 -2.81 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 24.17 -3.33 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 25.66 -3.60 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.37 -3.63 45 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 29.20 -3.66 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 30.82 -3.83 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 32.60 -3.93 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.60 -0.20 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.75 -0.25 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.91 -0.30 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.12 -0.33 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.34 -0.41 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.61 -0.44 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.91 -0.50 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.21 -0.61 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.60 -0.64 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.01 -0.71 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.42 -0.85 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.93 -0.89 44 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.47 -0.95 44 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.02 -0.96 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.63 -1.02 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 6.33 -1.05 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.04 -1.36 44 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 7.75 -1.25 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.59 -1.58 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 9.47 -1.32 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.36 -1.42 44 1,000 1,015 +1,000
30MAR27 132.50 P 0.00 0.00 0.00 11.25 -1.57 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.30 -1.62 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.98 -2.08 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 14.17 -2.10 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 15.30 -2.21 44 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 16.49 -2.33 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 17.69 -2.50 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.01 -2.60 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.31 -2.76 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.75 -2.82 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.19 -2.93 44 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 24.67 -2.92 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.20 -3.02 44 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 27.36 -3.22 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.84 -3.74 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.58 -3.74 43 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.21 -3.88 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.89 -4.11 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.62 -4.15 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.19 -0.47 44 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.61 -0.58 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.08 -0.67 44 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.64 -0.67 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.20 -0.72 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.76 -0.88 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.42 -0.94 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.14 -0.94 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.87 -1.01 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.59 -1.19 44 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 9.42 -1.26 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.32 -1.26 44 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 11.22 -1.31 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.13 -1.43 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 13.08 -1.54 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.17 -1.55 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 15.26 -1.62 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 16.35 -1.69 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 17.24 -2.08 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 18.42 -1.74 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 19.60 -1.89 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 21.00 -2.52 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 22.29 -2.38 44 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 23.66 -2.47 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 25.07 -2.60 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.52 -2.69 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 28.01 -2.78 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.53 -2.94 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.09 -2.99 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.68 -3.08 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.21 -3.05 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.88 -3.33 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.56 -3.43 44 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 39.24 -3.12 44 0 0 0
TOTAL PUT 1,991 10,242 +1,484
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$ 37.96
10JUL26 24.00 C 0.00 0.00 0.00 13.96 +0.90 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 12.96 +0.90 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 11.96 +0.74 0 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 10.96 +0.90 0 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 9.96 +0.66 0 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 8.96 +0.90 0 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 7.96 +0.72 0 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 6.96 +0.83 0 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 5.96 +0.79 0 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 4.96 +0.85 0 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 3.96 +0.86 0 0 0 -20
10JUL26 35.00 C 0.00 0.00 0.00 2.96 +0.86 0 0 0 -9
10JUL26 36.00 C 3.40 3.40 2.40 1.96 +0.70 0 42 0 -150
10JUL26 37.00 C 0.64 2.20 0.54 0.96 +0.39 0 49 0 -109
10JUL26 38.00 C 0.23 1.19 0.22 0.00 -0.21 0 134 221 +67
10JUL26 39.00 C 0.26 0.56 0.12 0.00 -0.06 0 421 415 +306
10JUL26 40.00 C 0.12 0.17 0.11 0.00 -0.01 0 26 83 +20
10JUL26 41.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 51 0
10JUL26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
10JUL26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
10JUL26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
10JUL26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
10JUL26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 11.25 +0.95 174 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 10.24 +0.93 157 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 9.25 +0.93 144 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 8.16 +0.92 117 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 6.99 +0.70 64 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 6.01 +0.84 64 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 5.05 +0.83 63 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 4.25 +0.90 74 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 3.26 +0.76 61 0 15 0
17JUL26 36.00 C 0.00 0.00 0.00 2.42 +0.60 57 0 34 0
17JUL26 37.00 C 0.00 0.00 0.00 1.74 +0.46 57 0 80 0
17JUL26 38.00 C 1.33 1.33 1.33 1.20 +0.33 57 8 352 -8
17JUL26 39.00 C 1.45 1.45 1.45 0.81 +0.24 59 1 68 +1
17JUL26 40.00 C 1.04 1.04 0.72 0.52 +0.15 59 57 146 +27
17JUL26 41.00 C 0.34 0.65 0.34 0.35 +0.12 62 88 87 +25
17JUL26 42.00 C 0.44 0.46 0.32 0.22 +0.07 63 5 33 +2
17JUL26 43.00 C 0.26 0.33 0.25 0.14 +0.05 65 45 40 -7
17JUL26 44.00 C 0.00 0.00 0.00 0.09 +0.03 66 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 0.05 +0.02 66 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 0.04 +0.02 70 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 17.06 +0.83 125 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 16.10 +0.83 125 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 15.07 +0.98 109 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.00 +0.90 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.02 +0.73 77 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.03 +0.66 74 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 11.25 +0.95 100 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 10.32 +1.01 97 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 9.31 +0.92 88 0 189 0
30JUL26 30.00 C 9.11 9.11 9.11 8.31 +0.91 79 20 208 -20
30JUL26 31.00 C 0.00 0.00 0.00 7.34 +1.05 72 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 6.40 +1.18 67 0 562 0
30JUL26 33.00 C 6.00 6.00 6.00 5.49 +1.08 63 20 1,203 -20
30JUL26 34.00 C 5.46 5.46 5.33 4.51 +0.73 55 6 765 -6
30JUL26 35.00 C 4.75 4.75 4.75 3.75 +0.66 54 3 1,004 -3
30JUL26 36.00 C 0.00 0.00 0.00 3.01 +0.52 52 7 464 0
30JUL26 37.00 C 3.08 3.08 3.08 2.43 +0.46 53 2 1,279 -2
30JUL26 38.00 C 2.36 3.00 1.93 1.93 +0.36 54 27 1,022 -3
30JUL26 39.00 C 2.00 2.40 1.53 1.53 +0.31 55 61 818 +19
30JUL26 40.00 C 1.50 1.96 1.34 1.19 +0.25 55 123 981 +12
30JUL26 41.00 C 1.00 1.47 0.94 0.90 +0.18 55 49 1,717 +47
30JUL26 42.00 C 0.65 1.30 0.65 0.67 +0.13 55 101 716 +16
30JUL26 43.00 C 0.64 0.79 0.64 0.50 +0.10 56 37 814 +4
30JUL26 44.00 C 0.46 0.76 0.46 0.36 +0.07 56 64 287 +4
30JUL26 45.00 C 0.47 0.57 0.46 0.26 +0.05 56 63 188 +34
30JUL26 46.00 C 0.29 0.50 0.29 0.19 +0.04 56 29 437 +19
30JUL26 47.00 C 0.30 0.39 0.26 0.13 +0.02 56 70 88 +62
28AUG26 21.00 C 0.00 0.00 0.00 17.15 +0.92 87 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.10 +0.68 72 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.08 +0.86 61 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 14.12 +0.88 64 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 13.25 +0.96 72 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.30 +0.93 69 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.49 +1.17 74 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 10.38 +0.70 62 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 9.58 +1.02 65 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 8.67 +0.96 62 0 456 0
28AUG26 31.00 C 0.00 0.00 0.00 7.72 +0.63 57 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 6.95 +0.71 58 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 6.18 +0.77 57 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 5.32 +0.57 53 0 389 0
28AUG26 35.00 C 5.25 5.25 5.25 4.57 +0.48 51 1 324 0
28AUG26 36.00 C 4.62 4.62 4.62 4.06 +0.50 53 5 283 -5
28AUG26 37.00 C 0.00 0.00 0.00 3.57 +0.53 54 7 212 0
28AUG26 38.00 C 2.83 3.83 2.83 3.07 +0.43 54 206 346 -6
28AUG26 39.00 C 3.35 3.35 3.05 2.66 +0.41 55 19 217 +15
28AUG26 40.00 C 2.85 3.13 2.28 2.33 +0.38 56 49 341 +1
28AUG26 41.00 C 2.12 2.72 2.12 1.99 +0.34 56 23 476 0
28AUG26 42.00 C 1.80 2.24 1.73 1.70 +0.30 56 72 413 +14
28AUG26 43.00 C 0.00 0.00 0.00 1.46 +0.26 56 0 200 0
28AUG26 44.00 C 1.32 1.48 1.32 1.25 +0.23 57 51 429 0
28AUG26 45.00 C 1.55 1.55 1.21 1.06 +0.19 57 45 51 +30
28AUG26 46.00 C 0.00 0.00 0.00 0.90 +0.15 57 0 0 0
28AUG26 47.00 C 1.06 1.16 0.95 0.76 +0.12 57 804 915 +537
29SEP26 21.00 C 0.00 0.00 0.00 17.33 +0.97 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.20 +0.78 62 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.23 +0.72 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.40 +1.00 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.49 +0.93 65 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.51 +0.89 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.60 +0.77 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.70 +0.71 57 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 9.88 +0.85 57 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.05 +0.88 56 0 283 0
29SEP26 31.00 C 9.00 9.50 9.00 8.11 +0.66 52 10 332 -10
29SEP26 32.00 C 0.00 0.00 0.00 7.59 +0.71 57 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 6.88 +0.94 56 0 1,111 0
29SEP26 34.00 C 6.30 6.30 6.30 6.21 +0.74 55 20 881 -20
29SEP26 35.00 C 0.00 0.00 0.00 5.26 +0.45 50 0 827 0
29SEP26 36.00 C 0.00 0.00 0.00 4.84 +0.54 52 0 1,546 0
29SEP26 37.00 C 0.00 0.00 0.00 4.33 +0.54 52 0 884 0
29SEP26 38.00 C 4.39 4.39 4.39 3.87 +0.51 53 15 839 +15
29SEP26 39.00 C 3.94 3.94 3.94 3.43 +0.45 52 15 1,764 +11
29SEP26 40.00 C 3.80 3.93 3.42 3.07 +0.44 53 28 2,151 -1
29SEP26 41.00 C 0.00 0.00 0.00 2.71 +0.38 53 0 496 0
29SEP26 42.00 C 3.08 3.16 2.76 2.40 +0.34 53 81 293 +61
29SEP26 43.00 C 2.52 2.52 2.52 2.13 +0.34 53 22 243 0
29SEP26 44.00 C 0.00 0.00 0.00 1.91 +0.36 54 0 90 0
29SEP26 45.00 C 2.18 2.24 1.72 1.69 +0.36 54 206 2,773 +30
29SEP26 46.00 C 1.77 1.77 1.77 1.52 +0.38 55 3 76 +3
29SEP26 47.00 C 0.00 0.00 0.00 1.35 +0.37 55 0 20 0
29SEP26 48.00 C 1.56 1.56 1.43 1.20 +0.37 56 7 88 +7
29SEP26 49.00 C 0.00 0.00 0.00 1.07 +0.36 56 0 59 0
29SEP26 50.00 C 1.12 1.25 1.12 0.99 +0.39 57 66 1,806 +16
29SEP26 52.50 C 1.00 1.00 1.00 0.74 +0.35 58 1 267 +1
29OCT26 26.00 C 0.00 0.00 0.00 12.84 +0.90 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.96 +0.90 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.13 +0.78 58 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.07 +0.71 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.48 +0.91 55 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.65 +0.80 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.93 +0.71 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.42 +0.80 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.80 +0.81 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.20 +0.81 54 0 61 0
29OCT26 36.00 C 0.00 0.00 0.00 5.43 +0.54 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.93 +0.53 51 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.49 +0.53 52 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 4.10 +0.53 52 0 45 0
29OCT26 40.00 C 4.50 4.50 4.50 3.72 +0.39 53 1 17 0
29OCT26 41.00 C 0.00 0.00 0.00 3.32 +0.41 52 0 9 0
29OCT26 42.00 C 0.00 0.00 0.00 3.03 +0.41 53 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.73 +0.37 53 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 2.48 +0.36 53 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 2.23 +0.35 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 2.03 +0.36 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.82 +0.34 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.75 +0.83 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.60 +0.62 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.93 +0.82 61 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.04 +0.86 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.17 +0.80 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.30 +0.83 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.48 +0.72 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.69 +0.71 54 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 10.85 +0.76 52 0 151 0
30DEC26 30.00 C 0.00 0.00 0.00 10.28 +0.71 54 0 296 0
30DEC26 31.00 C 10.20 10.55 10.20 9.51 +0.61 53 10 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.80 +0.74 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.21 +0.52 52 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.79 +0.69 54 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 7.09 +0.66 52 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 6.33 +0.36 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 6.05 +0.55 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.60 +0.52 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.22 +0.53 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.81 +0.47 52 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 4.47 +0.46 52 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 +0.35 51 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.80 +0.37 52 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 3.48 +0.31 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 3.18 +0.24 51 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 2.91 +0.18 51 0 533 0
30DEC26 47.00 C 0.00 0.00 0.00 2.65 +0.13 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 +0.08 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.20 +0.02 51 0 63 0
30DEC26 50.00 C 2.29 2.29 2.29 2.00 -0.02 51 1 132 +1
30DEC26 52.50 C 2.30 2.30 2.30 1.57 -0.08 50 20 145 +20
30MAR27 21.00 C 0.00 0.00 0.00 18.04 +0.85 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.35 +1.02 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.32 +0.80 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.51 +0.79 54 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 14.87 +0.75 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.11 +0.78 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.33 +0.74 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.61 +0.70 54 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 11.91 +0.67 53 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 11.28 +0.69 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 10.52 +0.55 52 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 9.99 +0.81 52 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 9.31 +0.63 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 8.85 +0.74 52 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.27 +0.64 51 0 530 0
30MAR27 36.00 C 8.10 8.10 8.10 7.75 +0.57 51 5 524 +5
30MAR27 37.00 C 0.00 0.00 0.00 7.30 +0.55 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.88 +0.54 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.52 +0.56 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.14 +0.55 51 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 5.78 +0.51 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 5.45 +0.51 52 0 28 0
30MAR27 43.00 C 0.00 0.00 0.00 5.14 +0.50 52 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 4.83 +0.50 52 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.56 +0.53 52 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 4.39 +0.63 53 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 4.08 +0.58 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.84 +0.59 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 3.62 +0.60 52 0 39 0
29JUN27 21.00 C 0.00 0.00 0.00 18.52 +0.85 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.71 +0.85 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.92 +0.84 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 16.15 +0.82 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.40 +0.81 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.68 +0.72 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.98 +0.78 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.31 +0.68 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.67 +0.66 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.13 +0.79 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.53 +0.77 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.95 +0.77 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.34 +0.68 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.83 +0.67 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.34 +0.67 51 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 8.82 +0.58 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 8.38 +0.56 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.97 +0.54 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.58 +0.51 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.22 +0.50 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 6.87 +0.49 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.55 +0.48 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.24 +0.47 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 5.95 +0.45 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.78 +0.53 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.51 +0.57 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.17 +0.43 52 0 6 0
TOTAL CALL 3,352 51,801 +1,033
10JUL26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
10JUL26 31.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 5 0
10JUL26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10JUL26 33.00 P 0.02 0.02 0.02 0.00 -0.02 0 10 66 0
10JUL26 34.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 124 0
10JUL26 35.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 77 0
10JUL26 36.00 P 0.02 0.02 0.02 0.00 -0.22 0 34 94 -18
10JUL26 37.00 P 0.25 0.30 0.03 0.00 -0.54 0 135 96 +29
10JUL26 38.00 P 0.26 0.33 0.03 0.04 -1.14 0 295 0 -120
10JUL26 39.00 P 0.68 0.68 0.25 1.04 -1.00 0 329 0 -106
10JUL26 40.00 P 1.89 1.89 0.66 2.04 -0.91 0 21 0 -15
10JUL26 41.00 P 0.00 0.00 0.00 3.04 -0.90 0 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 4.04 -0.90 0 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 5.04 -0.93 0 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 6.04 -0.98 0 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 7.04 -0.90 0 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 8.04 -0.93 0 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 9.04 -0.97 0 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.04 -0.03 66 0 1 0
17JUL26 33.00 P 0.00 0.00 0.00 0.07 -0.07 63 0 98 0
17JUL26 34.00 P 0.00 0.00 0.00 0.14 -0.13 61 0 78 0
17JUL26 35.00 P 0.16 0.17 0.16 0.27 -0.22 60 76 29 -7
17JUL26 36.00 P 0.60 0.60 0.30 0.47 -0.33 59 95 69 -1
17JUL26 37.00 P 0.73 0.80 0.42 0.80 -0.45 59 205 115 -9
17JUL26 38.00 P 0.85 1.00 0.76 1.22 -0.61 57 43 134 +11
17JUL26 39.00 P 1.36 1.36 1.12 1.80 -0.76 57 70 115 +70
17JUL26 40.00 P 0.00 0.00 0.00 2.58 -0.72 62 0 11 0
17JUL26 41.00 P 0.00 0.00 0.00 3.36 -0.80 61 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 4.23 -0.93 62 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 5.15 -0.99 63 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 6.10 -0.92 64 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 7.07 -0.95 65 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 8.06 -0.95 69 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 9.14 -0.87 94 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 0.00 58 0 449 0
30JUL26 29.00 P 0.08 0.08 0.07 0.04 0.00 58 70 737 -40
30JUL26 30.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 819 0
30JUL26 31.00 P 0.12 0.12 0.12 0.12 -0.03 56 60 792 -27
30JUL26 32.00 P 0.19 0.20 0.17 0.20 -0.06 55 51 1,111 -1
30JUL26 33.00 P 0.39 0.39 0.26 0.31 -0.13 54 101 2,028 -21
30JUL26 34.00 P 0.50 0.50 0.36 0.48 -0.21 54 158 670 -43
30JUL26 35.00 P 0.60 0.71 0.47 0.71 -0.31 53 275 842 +17
30JUL26 36.00 P 0.90 0.90 0.77 1.01 -0.42 53 129 816 +28
30JUL26 37.00 P 1.23 1.23 1.07 1.39 -0.52 53 115 372 +40
30JUL26 38.00 P 1.73 1.90 1.47 1.90 -0.58 53 37 84 +7
30JUL26 39.00 P 2.19 2.27 1.85 2.49 -0.65 54 819 879 +819
30JUL26 40.00 P 2.48 3.00 2.48 3.17 -0.64 55 19 58 +19
30JUL26 41.00 P 3.13 3.13 3.13 3.85 -0.66 54 15 135 +15
30JUL26 42.00 P 0.00 0.00 0.00 4.49 -0.77 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.32 -0.82 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.21 -1.12 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.33 -0.84 61 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.06 -1.14 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.14 -0.93 58 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.06 52 0 186 0
28AUG26 27.00 P 0.18 0.18 0.18 0.09 -0.08 52 2 114 -2
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.12 52 0 390 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 -0.14 53 0 383 0
28AUG26 30.00 P 0.43 0.43 0.37 0.34 -0.19 53 53 3,092 0
28AUG26 31.00 P 0.50 0.52 0.50 0.50 -0.21 53 103 1,167 +72
28AUG26 32.00 P 0.62 0.75 0.62 0.71 -0.24 53 149 576 +105
28AUG26 33.00 P 0.88 0.95 0.78 0.96 -0.26 54 204 1,588 +148
28AUG26 34.00 P 1.18 1.18 1.04 1.25 -0.30 54 80 361 0
28AUG26 35.00 P 1.32 1.52 1.30 1.59 -0.34 54 55 321 +55
28AUG26 36.00 P 1.97 1.97 1.63 1.98 -0.42 53 62 359 +62
28AUG26 37.00 P 2.03 2.03 2.03 2.43 -0.49 53 15 173 +15
28AUG26 38.00 P 2.67 2.98 2.51 2.98 -0.51 54 8 78 +4
28AUG26 39.00 P 3.44 3.44 2.97 3.55 -0.56 54 16 60 +16
28AUG26 40.00 P 3.66 3.66 3.53 4.18 -0.73 55 105 105 +105
28AUG26 41.00 P 0.00 0.00 0.00 5.00 -0.49 58 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 5.41 -0.64 52 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 6.13 -0.91 52 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 6.90 -0.84 51 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 7.99 -0.82 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.74 -0.66 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.68 -0.77 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 92 0
29SEP26 24.00 P 0.18 0.18 0.18 0.09 -0.03 53 8 387 +8
29SEP26 25.00 P 0.00 0.00 0.00 0.14 -0.03 53 0 242 0
29SEP26 26.00 P 0.27 0.27 0.27 0.21 -0.05 53 8 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 -0.08 52 0 242 0
29SEP26 28.00 P 0.44 0.44 0.44 0.41 -0.10 52 1 306 -1
29SEP26 29.00 P 0.64 0.64 0.64 0.57 -0.12 53 32 392 0
29SEP26 30.00 P 0.70 0.79 0.70 0.75 -0.15 53 8 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 0.96 -0.20 53 0 2,294 0
29SEP26 32.00 P 1.08 1.10 1.08 1.23 -0.21 53 16 445 +4
29SEP26 33.00 P 0.00 0.00 0.00 1.49 -0.27 52 0 2,315 0
29SEP26 34.00 P 1.55 1.70 1.55 1.84 -0.31 52 16 1,058 +12
29SEP26 35.00 P 0.00 0.00 0.00 2.22 -0.32 52 0 1,721 0
29SEP26 36.00 P 2.37 2.37 2.37 2.66 -0.38 52 5 1,080 0
29SEP26 37.00 P 2.91 2.91 2.91 3.15 -0.44 52 22 904 0
29SEP26 38.00 P 3.20 3.50 3.07 3.68 -0.43 53 50 577 -5
29SEP26 39.00 P 3.76 3.76 3.63 4.26 -0.50 53 100 608 +58
29SEP26 40.00 P 0.00 0.00 0.00 4.89 -0.53 53 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 5.55 -0.57 53 0 576 0
29SEP26 42.00 P 0.00 0.00 0.00 6.43 -0.39 57 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.01 -0.56 55 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 7.76 -0.61 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.27 -0.90 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.09 -1.03 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.05 -0.92 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.93 -0.79 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.65 -0.97 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.59 -0.85 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.91 -0.91 54 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.44 -0.02 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.54 -0.08 53 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.70 -0.10 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.89 -0.13 53 0 0 0
29OCT26 30.00 P 0.91 0.91 0.91 1.09 -0.17 52 6 22 +6
29OCT26 31.00 P 0.00 0.00 0.00 1.35 -0.17 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.63 -0.22 52 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 1.95 -0.26 52 0 16 0
29OCT26 34.00 P 0.00 0.00 0.00 2.30 -0.32 51 0 38 0
29OCT26 35.00 P 0.00 0.00 0.00 2.71 -0.35 51 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 3.16 -0.38 51 0 3 0
29OCT26 37.00 P 0.00 0.00 0.00 3.66 -0.41 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.21 -0.44 52 0 0 0
29OCT26 39.00 P 4.24 4.24 4.24 4.79 -0.46 52 15 30 +15
29OCT26 40.00 P 0.00 0.00 0.00 5.40 -0.50 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.06 -0.53 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.74 -0.46 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.27 -0.68 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.06 -0.70 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.81 -0.72 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.60 -0.71 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.38 -0.84 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.08 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 -0.10 50 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 -0.12 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 -0.12 51 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.57 -0.16 51 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 -0.16 51 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 0.94 -0.19 51 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 1.17 -0.20 51 0 209 0
30DEC26 29.00 P 1.35 1.35 1.35 1.43 -0.19 51 26 136 -26
30DEC26 30.00 P 1.60 1.60 1.52 1.71 -0.20 51 27 177 +1
30DEC26 31.00 P 1.84 1.84 1.84 1.96 -0.28 51 3 213 -3
30DEC26 32.00 P 2.50 2.50 2.50 2.38 -0.23 51 30 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.73 -0.27 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 3.16 -0.29 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.62 -0.30 51 0 2,518 0
30DEC26 36.00 P 3.83 3.83 3.83 4.08 -0.35 51 1 103 0
30DEC26 37.00 P 0.00 0.00 0.00 4.59 -0.38 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 5.15 -0.40 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 5.56 -0.61 50 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 6.36 -0.45 52 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.99 -0.49 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 7.68 -0.34 52 0 0 0
30DEC26 43.00 P 7.70 7.70 7.70 8.27 -0.58 51 15 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.91 -0.64 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 9.66 -0.73 51 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.41 -0.76 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.18 -0.78 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.18 -0.63 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.99 -0.48 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.79 -0.54 54 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 15.91 -0.52 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 -0.01 52 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 -0.01 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 -0.03 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 -0.03 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.16 -0.05 52 0 166 0
30MAR27 26.00 P 0.00 0.00 0.00 1.31 -0.11 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.55 -0.11 51 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 1.83 -0.15 51 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.16 -0.13 51 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 -0.18 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 2.81 -0.27 50 0 2,619 0
30MAR27 32.00 P 2.97 2.97 2.97 3.22 -0.23 51 2 53 -2
30MAR27 33.00 P 0.00 0.00 0.00 3.82 -0.08 52 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.03 -0.32 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.54 -0.29 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.06 -0.32 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.73 -0.22 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.12 -0.40 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.71 -0.21 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.32 -0.43 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 7.97 -0.44 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.63 -0.30 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.14 -0.67 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.03 -0.40 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.74 -0.52 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 11.47 -0.40 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.22 -0.45 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.01 -0.44 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 13.77 -0.47 52 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.70 +0.05 50 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.88 +0.04 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.07 +0.04 50 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.31 +0.03 50 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 +0.02 51 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.83 -0.01 51 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.11 -0.05 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 2.40 -0.09 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.73 -0.16 50 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.10 -0.18 50 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 3.50 -0.23 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.90 -0.27 50 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 4.29 -0.34 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.73 -0.38 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.34 -0.28 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.86 -0.31 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.42 -0.13 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.00 -0.33 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.59 -0.33 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.19 -0.28 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.81 -0.41 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.50 -0.40 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.18 -0.33 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.88 -0.34 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.44 -0.62 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.26 -0.40 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.00 -0.44 51 0 0 0
TOTAL PUT 4,409 60,823 +1,294
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 1.600 -0.006 67 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.500 -0.006 62 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.400 -0.006 57 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.300 -0.007 53 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.201 -0.005 50 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.101 -0.006 46 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.991 -0.017 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.902 -0.006 39 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.803 -0.020 36 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.698 -0.014 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.609 -0.006 32 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.514 -0.006 30 0 150 0
30JUL26 5.25 C 0.293 0.293 0.293 0.293 -0.019 26 1 130 -1
30JUL26 5.50 C 0.148 0.148 0.136 0.136 -0.016 26 2 452 0
30JUL26 5.75 C 0.049 0.049 0.049 0.050 -0.011 26 2 835 +2
30JUL26 6.00 C 0.000 0.000 0.000 0.014 -0.005 27 0 835 0
30JUL26 6.25 C 0.008 0.008 0.008 0.003 -0.002 27 2 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.601 -0.016 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.512 -0.018 43 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.413 -0.006 41 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.314 -0.005 38 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.205 -0.024 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.117 -0.006 34 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.010 -0.019 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.911 -0.032 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.830 -0.016 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.737 -0.014 29 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.640 -0.020 27 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.565 -0.008 29 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.365 -0.017 26 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.221 -0.012 26 0 118 0
28AUG26 5.75 C 0.118 0.118 0.118 0.122 -0.008 26 1 252 0
28AUG26 6.00 C 0.000 0.000 0.000 0.064 -0.002 27 0 439 0
28AUG26 6.25 C 0.000 0.000 0.000 0.029 -0.002 27 0 130 0
28AUG26 6.50 C 0.000 0.000 0.000 0.012 -0.001 27 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.005 -0.001 27 0 104 0
28AUG26 7.00 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 43 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.719 -0.020 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.620 -0.031 34 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.521 -0.032 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.423 -0.032 31 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.326 -0.020 31 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.230 -0.020 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.134 -0.020 29 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.039 -0.018 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.947 -0.022 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.857 -0.020 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.767 -0.021 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.683 -0.019 27 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.602 -0.013 26 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.424 -0.015 26 0 236 0
29SEP26 5.50 C 0.000 0.000 0.000 0.282 -0.014 26 0 356 0
29SEP26 5.75 C 0.000 0.000 0.000 0.178 -0.011 26 0 667 0
29SEP26 6.00 C 0.000 0.000 0.000 0.109 -0.006 26 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.063 -0.003 26 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.034 -0.002 26 0 506 0
29SEP26 6.75 C 0.000 0.000 0.000 0.018 -0.001 26 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.009 -0.001 26 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.004 -0.001 26 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 39 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.625 -0.033 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.528 -0.033 25 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.431 -0.033 25 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.335 -0.033 26 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.239 -0.023 25 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.146 -0.023 26 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.054 -0.032 26 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.963 -0.020 25 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.876 -0.029 25 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.789 -0.031 25 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.709 -0.029 25 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.631 -0.019 25 0 40 0
29OCT26 5.25 C 0.000 0.000 0.000 0.460 -0.016 25 0 13 0
29OCT26 5.50 C 0.000 0.000 0.000 0.326 -0.010 25 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.221 -0.010 25 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.146 -0.008 25 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.095 -0.003 26 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.058 -0.002 26 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.034 -0.001 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.020 0.000 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.011 0.000 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.006 0.000 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.656 -0.033 34 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.560 -0.030 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.464 -0.022 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.370 -0.024 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.277 -0.020 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.186 -0.018 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.097 -0.015 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.010 -0.013 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.926 -0.012 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.848 -0.007 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.771 -0.005 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.698 -0.004 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.532 -0.003 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.403 +0.006 26 0 104 0
30DEC26 5.75 C 0.310 0.311 0.310 0.285 -0.001 26 39 184 +39
30DEC26 6.00 C 0.220 0.229 0.220 0.208 +0.007 26 62 330 +62
30DEC26 6.25 C 0.159 0.159 0.159 0.145 +0.006 26 83 174 +83
30DEC26 6.50 C 0.000 0.000 0.000 0.098 +0.005 26 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.066 +0.005 26 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.043 +0.003 26 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.028 +0.003 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 +0.002 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 +0.001 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 +0.001 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 0.000 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 1.661 -0.031 31 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.567 -0.027 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.475 -0.022 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.384 -0.018 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.294 -0.015 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.207 -0.012 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.123 -0.008 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.038 -0.010 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.960 -0.005 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.884 -0.005 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.817 +0.002 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.750 +0.004 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.594 +0.003 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.465 +0.004 25 0 1 0
30MAR27 5.75 C 0.382 0.382 0.379 0.355 +0.001 25 36 162 +36
30MAR27 6.00 C 0.000 0.000 0.000 0.273 +0.005 25 0 86 0
30MAR27 6.25 C 0.229 0.232 0.228 0.206 +0.005 25 35 96 +35
30MAR27 6.50 C 0.000 0.000 0.000 0.153 +0.004 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.113 +0.004 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.082 +0.003 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.059 +0.003 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.042 +0.002 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.030 +0.002 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.021 +0.001 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.015 +0.001 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.010 0.000 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.005 0.000 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.671 -0.024 29 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.581 -0.021 28 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.492 -0.017 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.406 -0.011 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.322 -0.008 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.240 -0.004 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.159 -0.004 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.082 -0.001 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.007 -0.001 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.935 -0.002 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.860 -0.008 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.797 -0.007 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.655 -0.004 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.532 -0.002 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.427 -0.002 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.339 -0.002 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.266 -0.002 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.206 -0.002 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.160 -0.002 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.124 -0.001 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.094 -0.002 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.071 -0.001 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.054 -0.001 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.041 0.000 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.030 0.000 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.023 0.000 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.017 0.000 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.012 -0.001 24 0 0 0
TOTAL CALL 263 10,745 +256
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 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 0.001 -0.001 28 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 -0.001 27 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.005 -0.002 27 0 107 0
30JUL26 5.00 P 0.015 0.015 0.015 0.010 -0.004 27 10 266 -10
30JUL26 5.25 P 0.043 0.045 0.043 0.046 -0.006 26 2 1,099 +1
30JUL26 5.50 P 0.142 0.143 0.129 0.138 -0.007 26 33 319 +18
30JUL26 5.75 P 0.000 0.000 0.000 0.305 +0.003 27 0 179 0
30JUL26 6.00 P 0.000 0.000 0.000 0.522 +0.012 29 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.760 -0.001 0 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.010 0.000 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.268 +0.008 51 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.510 0.000 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.768 +0.008 66 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.018 +0.008 72 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.268 +0.008 78 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.510 0.000 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.768 +0.008 89 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.018 +0.008 95 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.260 0.000 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.510 0.000 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.760 0.000 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 0.001 -0.001 27 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 -0.001 27 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.004 -0.001 27 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.007 -0.001 27 0 25 0
28AUG26 4.70 P 0.019 0.019 0.019 0.012 -0.001 27 1 181 +1
28AUG26 4.80 P 0.000 0.000 0.000 0.019 -0.002 27 0 124 0
28AUG26 4.90 P 0.038 0.038 0.038 0.031 -0.001 27 2 149 +2
28AUG26 5.00 P 0.046 0.046 0.046 0.046 -0.002 27 2 745 0
28AUG26 5.25 P 0.109 0.111 0.109 0.106 -0.001 26 4 158 +4
28AUG26 5.50 P 0.000 0.000 0.000 0.214 +0.005 27 0 217 0
28AUG26 5.75 P 0.000 0.000 0.000 0.368 +0.011 27 0 230 0
28AUG26 6.00 P 0.000 0.000 0.000 0.557 +0.010 27 0 387 0
28AUG26 6.25 P 0.000 0.000 0.000 0.773 -0.002 26 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.020 +0.008 31 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.268 +0.008 36 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.518 +0.008 41 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.768 +0.008 45 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.018 +0.008 49 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.268 +0.008 54 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.510 0.000 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.768 +0.008 62 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.018 +0.008 65 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.260 0.000 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.510 0.000 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.760 0.000 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 0.000 27 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 26 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 -0.001 26 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 -0.001 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.013 -0.001 26 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.020 -0.001 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.029 -0.002 26 0 257 0
29SEP26 4.80 P 0.000 0.000 0.000 0.042 -0.002 26 0 173 0
29SEP26 4.90 P 0.000 0.000 0.000 0.059 -0.003 26 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.080 -0.003 26 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.154 +0.002 26 0 552 0
29SEP26 5.50 P 0.000 0.000 0.000 0.263 +0.005 26 0 522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.413 +0.011 26 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.592 +0.011 26 0 510 0
29SEP26 6.25 P 0.000 0.000 0.000 0.800 +0.025 27 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.022 0.000 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.268 +0.007 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.518 +0.008 33 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.768 +0.008 37 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.018 +0.008 41 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.268 +0.008 44 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.510 0.000 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.768 +0.008 50 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.018 +0.008 53 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.260 0.000 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.510 0.000 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.760 0.000 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.003 0.000 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.005 0.000 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.007 -0.001 26 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.011 -0.001 26 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.017 0.000 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.024 -0.001 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.034 -0.001 26 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.047 -0.001 26 0 30 0
29OCT26 4.80 P 0.000 0.000 0.000 0.063 -0.002 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.083 -0.002 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.107 -0.003 26 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.190 +0.004 26 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.303 +0.005 26 0 180 0
29OCT26 5.75 P 0.000 0.000 0.000 0.447 +0.006 26 0 31 0
29OCT26 6.00 P 0.000 0.000 0.000 0.623 +0.009 26 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.827 +0.030 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.041 +0.019 27 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.269 +0.003 27 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.518 +0.008 30 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.768 +0.008 33 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.018 +0.008 36 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.268 +0.008 39 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.510 0.000 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.768 +0.008 45 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 3.018 +0.008 48 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.260 0.000 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.011 +0.001 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.016 +0.002 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.022 +0.002 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.031 +0.003 26 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.041 +0.003 26 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.051 +0.001 25 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.066 +0.004 25 0 85 0
30DEC26 4.60 P 0.000 0.000 0.000 0.084 +0.005 25 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.106 +0.006 25 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.130 +0.006 25 0 95 0
30DEC26 4.90 P 0.143 0.143 0.143 0.160 +0.007 25 3 103 +3
30DEC26 5.00 P 0.000 0.000 0.000 0.192 +0.008 25 0 33 0
30DEC26 5.25 P 0.000 0.000 0.000 0.291 +0.008 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.417 +0.011 25 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.562 +0.008 24 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.732 +0.008 24 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.919 +0.007 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.131 +0.017 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.351 +0.024 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.578 +0.029 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.812 +0.035 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.050 +0.035 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.290 -0.023 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.531 -0.025 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.774 -0.027 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.018 -0.029 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.262 -0.031 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.510 -0.030 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.760 -0.027 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.025 +0.002 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.033 +0.002 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.043 +0.002 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.054 +0.001 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.068 +0.001 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.082 0.000 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.105 +0.008 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.126 +0.006 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.150 +0.006 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.177 +0.004 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.210 +0.007 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.244 +0.005 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.347 +0.005 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.471 +0.005 24 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.616 +0.005 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.784 +0.009 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.968 +0.012 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.170 +0.019 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.382 +0.025 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.604 +0.031 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.832 +0.031 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.065 +0.032 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.302 -0.011 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.541 -0.021 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.782 -0.019 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.025 -0.024 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.268 -0.027 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.513 -0.028 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.760 -0.027 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.038 -0.001 24 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.048 0.000 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.061 -0.001 24 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.075 -0.001 24 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.093 -0.001 24 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.112 -0.001 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.136 +0.006 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.161 +0.003 24 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.191 +0.005 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.220 +0.007 24 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.253 +0.007 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.293 +0.011 24 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.399 +0.013 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.527 +0.017 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.652 -0.002 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.840 +0.026 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.023 +0.033 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.209 +0.021 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.411 +0.029 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.626 +0.032 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.850 +0.033 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.079 +0.034 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.312 -0.001 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.548 -0.014 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.788 -0.022 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.029 -0.024 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.271 -0.027 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.515 -0.028 0 0 0 0
TOTAL PUT 57 12,957 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.09
30JUL26 3.60 C 0.000 0.000 0.000 1.500 +0.072 69 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.398 +0.069 58 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.300 +0.071 59 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.201 +0.072 56 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.099 +0.069 47 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.001 +0.071 46 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.902 +0.071 43 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.803 +0.072 40 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.703 +0.068 35 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.609 +0.073 35 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.512 +0.073 32 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.400 +0.054 18 0 605 0
30JUL26 4.80 C 0.000 0.000 0.000 0.329 +0.082 27 0 420 0
30JUL26 4.90 C 0.260 0.260 0.237 0.237 +0.048 23 202 5,304 -200
30JUL26 5.00 C 0.170 0.193 0.170 0.174 +0.045 25 47 8,844 +5
30JUL26 5.25 C 0.054 0.075 0.054 0.059 +0.021 24 872 11,436 -394
30JUL26 5.50 C 0.017 0.024 0.017 0.014 +0.006 24 433 10,234 -25
30JUL26 5.75 C 0.007 0.010 0.007 0.003 +0.002 26 59 4,633 +44
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 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 74 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.514 +0.065 51 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.414 +0.061 47 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.315 +0.063 44 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.216 +0.066 41 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.122 +0.071 41 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.005 +0.051 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.908 +0.056 22 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.831 +0.076 34 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.733 +0.075 31 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.641 +0.077 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.549 +0.074 28 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.449 +0.056 24 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.367 +0.049 23 0 80 0
28AUG26 4.90 C 0.321 0.321 0.321 0.306 +0.055 25 400 47 -378
28AUG26 5.00 C 0.224 0.236 0.222 0.240 +0.049 24 3,963 5,007 +3,018
28AUG26 5.25 C 0.095 0.123 0.095 0.117 +0.025 23 7,244 7,942 +3,846
28AUG26 5.50 C 0.050 0.064 0.050 0.053 +0.016 24 470 4,550 +149
28AUG26 5.75 C 0.026 0.026 0.026 0.021 +0.008 24 30 5,140 +30
28AUG26 6.00 C 0.000 0.000 0.000 0.007 +0.003 24 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.115 +0.058 52 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.016 +0.058 50 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.917 +0.059 47 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.817 +0.057 44 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.718 +0.058 41 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.619 +0.060 39 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.520 +0.060 37 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.421 +0.058 35 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.323 +0.062 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.226 +0.063 32 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.129 +0.062 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.033 +0.062 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.938 +0.065 29 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.844 +0.067 27 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.751 +0.066 26 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.662 +0.065 25 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.576 +0.062 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.497 +0.061 24 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.421 +0.055 24 0 1,011 0
29SEP26 4.90 C 0.327 0.362 0.327 0.345 +0.056 23 230 6,201 -75
29SEP26 5.00 C 0.294 0.295 0.294 0.282 +0.042 22 108 20,670 0
29SEP26 5.25 C 0.168 0.172 0.168 0.160 +0.027 22 74 6,331 +64
29SEP26 5.50 C 0.000 0.000 0.000 0.088 +0.017 22 0 3,396 0
29SEP26 5.75 C 0.052 0.053 0.050 0.042 +0.008 22 205 1,421 0
29SEP26 6.00 C 0.032 0.032 0.032 0.019 +0.004 22 20 1,571 +20
29SEP26 6.25 C 0.000 0.000 0.000 0.008 +0.002 23 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 22 0 348 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.527 +0.057 30 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.428 +0.063 28 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.332 +0.064 28 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.237 +0.064 28 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.139 +0.063 27 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.044 +0.062 26 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.950 +0.060 25 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.858 +0.062 24 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.768 +0.061 24 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.681 +0.060 23 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.597 +0.056 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.524 +0.060 23 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.447 +0.050 22 0 60 0
29OCT26 4.90 C 0.346 0.396 0.346 0.374 +0.054 21 180 708 +180
29OCT26 5.00 C 0.299 0.299 0.299 0.313 +0.039 21 30 143 +30
29OCT26 5.25 C 0.000 0.000 0.000 0.192 +0.033 21 0 3,326 0
29OCT26 5.50 C 0.000 0.000 0.000 0.115 +0.022 22 0 230 0
29OCT26 5.75 C 0.000 0.000 0.000 0.062 +0.012 22 0 100 0
29OCT26 6.00 C 0.038 0.038 0.038 0.032 +0.007 22 30 90 +30
29OCT26 6.25 C 0.000 0.000 0.000 0.015 +0.003 21 0 180 0
29OCT26 6.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.037 +0.056 42 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.938 +0.056 39 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.840 +0.056 38 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.741 +0.055 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.644 +0.062 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.547 +0.062 33 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.450 +0.062 31 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.354 +0.064 30 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.259 +0.064 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.164 +0.068 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.070 +0.070 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.978 +0.073 26 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.886 +0.072 25 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.795 +0.068 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.708 +0.065 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.625 +0.061 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.547 +0.056 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.474 +0.050 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.408 +0.045 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.348 +0.040 21 0 1,797 0
30DEC26 5.25 C 0.000 0.000 0.000 0.224 +0.028 20 0 13,391 0
30DEC26 5.50 C 0.000 0.000 0.000 0.137 +0.018 20 0 567 0
30DEC26 5.75 C 0.000 0.000 0.000 0.079 +0.010 20 0 1,162 0
30DEC26 6.00 C 0.000 0.000 0.000 0.044 +0.006 20 0 1,206 0
30DEC26 6.25 C 0.000 0.000 0.000 0.023 +0.003 20 0 541 0
30DEC26 6.50 C 0.000 0.000 0.000 0.012 +0.002 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.843 +0.058 34 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.745 +0.057 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.648 +0.061 31 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.552 +0.063 30 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.456 +0.062 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.361 +0.063 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.268 +0.068 27 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.175 +0.070 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.085 +0.074 25 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.995 +0.074 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.905 +0.070 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.820 +0.068 23 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.739 +0.065 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.662 +0.060 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.590 +0.057 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.524 +0.052 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.463 +0.049 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.407 +0.044 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.290 +0.036 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.200 +0.025 21 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.135 +0.024 21 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.090 +0.013 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.058 +0.009 20 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.037 +0.007 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.023 +0.004 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.014 +0.002 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 +0.002 21 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 0.000 20 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 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.555 +0.056 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.462 +0.061 27 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.370 +0.066 26 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.280 +0.071 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.191 +0.074 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.099 +0.070 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.011 +0.068 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.927 +0.065 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.846 +0.060 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.771 +0.059 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.699 +0.053 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.633 +0.051 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.570 +0.046 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.513 +0.044 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.460 +0.039 20 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.346 +0.032 20 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.255 +0.026 20 0 67 0
29JUN27 5.75 C 0.000 0.000 0.000 0.184 +0.019 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.131 +0.014 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.092 +0.011 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.063 +0.007 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.043 +0.005 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.029 +0.003 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.019 +0.002 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.013 +0.002 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.008 0.000 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
TOTAL CALL 14,597 175,552 +6,344
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 1,350 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 971 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 -0.001 27 0 1,094 0
30JUL26 4.50 P 0.005 0.005 0.005 0.002 -0.002 25 459 2,740 +459
30JUL26 4.60 P 0.011 0.011 0.011 0.005 -0.004 25 300 4,891 0
30JUL26 4.70 P 0.017 0.017 0.016 0.010 -0.009 24 252 5,047 -250
30JUL26 4.80 P 0.025 0.028 0.025 0.022 -0.015 24 320 3,183 +50
30JUL26 4.90 P 0.043 0.043 0.043 0.043 -0.024 24 344 3,859 +54
30JUL26 5.00 P 0.095 0.095 0.066 0.072 -0.032 24 170 8,418 -124
30JUL26 5.25 P 0.208 0.208 0.208 0.207 -0.057 23 253 4,191 +50
30JUL26 5.50 P 0.000 0.000 0.000 0.417 -0.077 24 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.660 -0.080 0 0 205 0
30JUL26 6.00 P 0.000 0.000 0.000 0.910 -0.080 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.160 -0.080 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.410 -0.080 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.660 -0.080 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.910 -0.080 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.160 -0.080 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.410 -0.080 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.660 -0.080 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.910 -0.080 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.160 -0.080 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.410 -0.080 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 -0.001 24 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 -0.001 24 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.004 -0.002 24 0 1,090 0
28AUG26 4.40 P 0.000 0.000 0.000 0.008 -0.003 24 0 930 0
28AUG26 4.50 P 0.025 0.025 0.025 0.014 -0.006 24 100 1,579 +100
28AUG26 4.60 P 0.034 0.034 0.033 0.025 -0.009 24 160 1,773 0
28AUG26 4.70 P 0.045 0.046 0.045 0.041 -0.013 24 65 1,403 -60
28AUG26 4.80 P 0.066 0.066 0.066 0.064 -0.016 24 334 1,436 +94
28AUG26 4.90 P 0.101 0.101 0.087 0.092 -0.024 24 764 1,413 +330
28AUG26 5.00 P 0.138 0.140 0.124 0.126 -0.031 23 4,398 7,259 +3,420
28AUG26 5.25 P 0.249 0.249 0.249 0.255 -0.052 23 5 3,572 0
28AUG26 5.50 P 0.000 0.000 0.000 0.445 -0.063 23 0 850 0
28AUG26 5.75 P 0.000 0.000 0.000 0.677 -0.065 27 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.910 -0.080 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.160 -0.080 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.410 -0.080 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.660 -0.080 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.910 -0.080 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.160 -0.080 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.410 -0.080 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.660 -0.080 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.910 -0.080 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.160 -0.080 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.410 -0.080 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 33 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 4,313 0
29SEP26 3.90 P 0.008 0.008 0.008 0.001 -0.001 23 125 3,709 +125
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 -0.002 23 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 -0.004 22 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.011 -0.006 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.018 -0.009 22 0 802 0
29SEP26 4.50 P 0.000 0.000 0.000 0.029 -0.012 22 0 2,458 0
29SEP26 4.60 P 0.055 0.055 0.055 0.044 -0.016 22 20 2,693 0
29SEP26 4.70 P 0.076 0.076 0.076 0.065 -0.021 23 40 3,528 0
29SEP26 4.80 P 0.097 0.097 0.096 0.091 -0.025 23 35 3,761 -10
29SEP26 4.90 P 0.129 0.129 0.125 0.124 -0.024 23 39 6,102 0
29SEP26 5.00 P 0.000 0.000 0.000 0.160 -0.038 22 0 3,127 0
29SEP26 5.25 P 0.000 0.000 0.000 0.290 -0.045 22 0 1,337 0
29SEP26 5.50 P 0.504 0.504 0.473 0.466 -0.064 22 90 489 -90
29SEP26 5.75 P 0.000 0.000 0.000 0.683 -0.068 23 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.911 -0.079 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.160 -0.080 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.410 -0.080 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.660 -0.080 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.910 -0.080 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.160 -0.080 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.410 -0.080 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.660 -0.080 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.910 -0.080 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.160 -0.080 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.410 -0.080 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.002 -0.002 21 0 15 0
29OCT26 4.00 P 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.007 -0.003 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.011 -0.005 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.018 -0.007 22 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.027 -0.011 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.041 -0.014 22 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.059 -0.018 22 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.082 -0.019 22 0 160 0
29OCT26 4.80 P 0.118 0.118 0.118 0.111 -0.025 22 10 600 -10
29OCT26 4.90 P 0.160 0.160 0.143 0.146 -0.026 22 9 44 +9
29OCT26 5.00 P 0.000 0.000 0.000 0.186 -0.032 22 0 60 0
29OCT26 5.25 P 0.000 0.000 0.000 0.316 -0.045 22 0 120 0
29OCT26 5.50 P 0.507 0.507 0.472 0.484 -0.060 21 120 310 +120
29OCT26 5.75 P 0.000 0.000 0.000 0.698 -0.053 23 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.919 -0.073 23 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.160 -0.080 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.410 -0.080 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.660 -0.080 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.910 -0.080 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.160 -0.080 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.410 -0.080 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.660 -0.080 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.910 -0.080 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 25 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 -0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.003 -0.002 20 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 -0.003 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.009 -0.004 20 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.014 -0.006 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.021 -0.009 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.030 -0.013 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.044 -0.016 20 0 756 0
30DEC26 4.40 P 0.000 0.000 0.000 0.061 -0.020 20 0 693 0
30DEC26 4.50 P 0.090 0.091 0.090 0.083 -0.023 20 60 10,689 +40
30DEC26 4.60 P 0.000 0.000 0.000 0.110 -0.021 20 0 2,459 0
30DEC26 4.70 P 0.000 0.000 0.000 0.141 -0.024 20 0 2,849 0
30DEC26 4.80 P 0.000 0.000 0.000 0.179 -0.026 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.216 -0.034 20 0 980 0
30DEC26 5.00 P 0.000 0.000 0.000 0.262 -0.040 20 0 1,712 0
30DEC26 5.25 P 0.000 0.000 0.000 0.399 -0.053 19 0 2,310 0
30DEC26 5.50 P 0.000 0.000 0.000 0.567 -0.063 18 0 238 0
30DEC26 5.75 P 0.000 0.000 0.000 0.775 -0.055 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.989 -0.060 17 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.217 -0.063 14 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.452 -0.067 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.692 -0.066 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.934 -0.067 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.177 -0.107 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.420 -0.070 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.669 -0.108 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.912 -0.112 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.162 -0.109 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.439 -0.079 26 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 -0.002 20 0 138 0
30MAR27 3.50 P 0.022 0.022 0.022 0.005 -0.002 20 40 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.008 -0.002 21 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.012 -0.003 21 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.017 -0.005 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.025 -0.006 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.034 -0.009 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.047 -0.010 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.062 -0.013 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.080 -0.016 21 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.098 -0.019 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.123 -0.021 20 0 2,746 0
30MAR27 4.60 P 0.000 0.000 0.000 0.153 -0.035 20 0 845 0
30MAR27 4.70 P 0.000 0.000 0.000 0.187 -0.027 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.224 -0.032 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.267 -0.035 20 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.315 -0.039 20 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.452 -0.047 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.616 -0.055 19 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 0.816 -0.047 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.025 -0.051 20 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.246 -0.055 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.475 -0.059 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.712 -0.059 17 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.951 -0.060 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.192 -0.092 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.435 -0.063 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.680 -0.097 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.925 -0.099 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.173 -0.098 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.439 -0.079 25 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.014 -0.005 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.020 -0.006 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.028 -0.007 20 0 430 0
29JUN27 3.90 P 0.000 0.000 0.000 0.037 -0.010 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.050 -0.011 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.065 -0.014 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.082 -0.018 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.104 -0.020 20 0 68 0
29JUN27 4.40 P 0.000 0.000 0.000 0.128 -0.019 20 0 140 0
29JUN27 4.50 P 0.160 0.160 0.160 0.158 -0.016 20 10 1,541 +10
29JUN27 4.60 P 0.000 0.000 0.000 0.191 -0.018 20 0 2,020 0
29JUN27 4.70 P 0.000 0.000 0.000 0.215 -0.031 19 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.254 -0.036 19 0 500 0
29JUN27 4.90 P 0.000 0.000 0.000 0.303 -0.033 20 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.349 -0.038 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.484 -0.046 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.646 -0.051 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.825 -0.057 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.041 -0.048 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.260 -0.048 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.483 -0.055 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.715 -0.056 17 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.953 -0.058 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.193 -0.091 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.437 -0.061 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.681 -0.096 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.925 -0.099 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.173 -0.098 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.439 -0.079 21 0 0 0
TOTAL PUT 8,522 190,947 +4,317
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.13
30JUL26 4.90 C 0.000 0.000 0.000 3.248 +0.048 103 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.148 +0.043 99 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.899 +0.039 91 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.650 +0.044 83 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.400 +0.043 75 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.142 +0.034 53 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.901 +0.048 59 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.652 +0.066 52 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.403 +0.038 45 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.142 +0.059 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.894 +0.057 22 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 0.655 +0.052 23 0 880 0
30JUL26 7.75 C 0.000 0.000 0.000 0.436 +0.034 23 0 1,191 0
30JUL26 8.00 C 0.265 0.265 0.265 0.255 +0.023 23 95 6,372 -5
30JUL26 8.25 C 0.126 0.134 0.120 0.130 +0.011 23 190 5,012 +100
30JUL26 8.50 C 0.051 0.065 0.051 0.057 +0.005 23 256 5,318 +26
30JUL26 8.75 C 0.022 0.031 0.021 0.021 +0.002 23 592 5,692 -55
30JUL26 9.00 C 0.011 0.011 0.011 0.007 +0.001 23 53 10,007 -17
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 4,889 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 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 47 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 69 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.257 +0.044 63 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.157 +0.042 61 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.908 +0.043 55 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.659 +0.041 50 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.411 +0.042 46 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.162 +0.043 41 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.914 +0.024 37 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.666 +0.022 33 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.424 +0.032 31 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.167 +0.056 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.933 +0.053 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.716 +0.047 23 0 980 0
28AUG26 7.75 C 0.507 0.507 0.507 0.524 +0.032 23 100 490 +100
28AUG26 8.00 C 0.371 0.371 0.371 0.363 +0.028 23 5 2,671 0
28AUG26 8.25 C 0.241 0.241 0.232 0.236 +0.020 23 182 1,155 +99
28AUG26 8.50 C 0.134 0.151 0.134 0.147 +0.013 23 1,808 3,016 +848
28AUG26 8.75 C 0.080 0.096 0.080 0.087 +0.010 23 291 8,107 +70
28AUG26 9.00 C 0.051 0.051 0.049 0.047 +0.006 23 125 2,269 +100
28AUG26 9.25 C 0.030 0.031 0.030 0.024 +0.003 23 159 1,675 -60
28AUG26 9.50 C 0.018 0.018 0.018 0.012 +0.002 23 99 1,240 +99
28AUG26 9.75 C 0.011 0.011 0.011 0.006 +0.001 23 109 1,477 +109
28AUG26 10.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 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 40 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 3.473 +0.040 57 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.374 +0.042 55 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.275 +0.042 53 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.171 +0.037 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.928 +0.041 47 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.679 +0.041 43 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.431 +0.041 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.180 +0.036 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.934 +0.029 30 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.696 +0.052 30 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.453 +0.042 27 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.218 +0.035 25 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.979 +0.047 22 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.774 +0.040 22 0 2,390 0
29SEP26 7.75 C 0.561 0.578 0.561 0.591 +0.033 22 60 2,476 +60
29SEP26 8.00 C 0.000 0.000 0.000 0.441 +0.028 22 0 7,375 0
29SEP26 8.25 C 0.327 0.327 0.300 0.304 +0.010 21 317 12,193 -39
29SEP26 8.50 C 0.210 0.221 0.210 0.217 +0.011 22 395 13,319 +190
29SEP26 8.75 C 0.145 0.148 0.145 0.147 +0.009 22 275 9,466 +105
29SEP26 9.00 C 0.000 0.000 0.000 0.094 +0.005 22 0 9,753 0
29SEP26 9.25 C 0.000 0.000 0.000 0.058 +0.003 22 0 3,147 0
29SEP26 9.50 C 0.042 0.042 0.042 0.035 +0.002 22 60 2,572 +60
29SEP26 9.75 C 0.030 0.030 0.030 0.020 +0.001 22 125 1,215 +75
29SEP26 10.00 C 0.000 0.000 0.000 0.011 0.000 22 0 970 0
29SEP26 10.50 C 0.000 0.000 0.000 0.004 0.000 23 0 205 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 28 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 36 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 3.282 +0.036 43 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.183 +0.036 41 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.935 +0.037 37 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.688 +0.037 34 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.441 +0.035 31 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.196 +0.036 29 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.953 +0.035 27 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.712 +0.033 26 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.476 +0.030 24 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.249 +0.028 24 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.024 +0.048 22 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.829 +0.042 22 0 102 0
29OCT26 7.75 C 0.635 0.636 0.635 0.644 +0.031 21 60 492 +60
29OCT26 8.00 C 0.000 0.000 0.000 0.497 +0.029 21 0 373 0
29OCT26 8.25 C 0.000 0.000 0.000 0.373 +0.023 22 0 102 0
29OCT26 8.50 C 0.000 0.000 0.000 0.275 +0.018 22 0 30 0
29OCT26 8.75 C 0.000 0.000 0.000 0.199 +0.015 22 0 4,529 0
29OCT26 9.00 C 0.133 0.135 0.133 0.140 +0.008 22 42 242 +42
29OCT26 9.25 C 0.100 0.100 0.100 0.096 +0.007 22 12 412 +12
29OCT26 9.50 C 0.000 0.000 0.000 0.064 +0.005 22 0 90 0
29OCT26 9.75 C 0.052 0.052 0.052 0.042 +0.004 22 30 181 +30
29OCT26 10.00 C 0.000 0.000 0.000 0.026 +0.002 22 0 115 0
29OCT26 10.50 C 0.000 0.000 0.000 0.010 +0.001 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.002 0.000 23 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 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.404 +0.036 44 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.305 +0.057 43 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.206 +0.056 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.959 +0.056 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.714 +0.056 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.470 +0.035 32 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.228 +0.035 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.988 +0.034 28 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.751 +0.037 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.521 +0.043 25 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.297 +0.044 24 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.063 +0.050 21 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 0.873 +0.045 21 0 2,006 0
30DEC26 7.75 C 0.737 0.737 0.737 0.715 +0.031 22 1 1,775 +1
30DEC26 8.00 C 0.575 0.575 0.564 0.564 +0.026 21 101 13,251 +101
30DEC26 8.25 C 0.000 0.000 0.000 0.446 +0.031 22 0 955 0
30DEC26 8.50 C 0.000 0.000 0.000 0.340 +0.026 22 90 1,281 +90
30DEC26 8.75 C 0.000 0.000 0.000 0.254 +0.021 21 0 214 0
30DEC26 9.00 C 0.000 0.000 0.000 0.187 +0.017 21 0 935 0
30DEC26 9.25 C 0.000 0.000 0.000 0.135 +0.013 21 0 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.095 +0.009 21 0 6,182 0
30DEC26 9.75 C 0.000 0.000 0.000 0.066 +0.006 21 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.046 +0.005 21 0 1,411 0
30DEC26 10.50 C 0.000 0.000 0.000 0.021 +0.003 21 0 326 0
30DEC26 11.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.004 0.000 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 0.000 22 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 27 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.307 +0.035 38 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.209 +0.035 37 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.959 +0.032 33 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.718 +0.035 32 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.475 +0.034 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.236 +0.035 28 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.999 +0.032 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.768 +0.037 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.548 +0.043 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.337 +0.044 23 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.116 +0.049 22 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 0.942 +0.046 22 0 501 0
30MAR27 7.75 C 0.783 0.783 0.783 0.787 +0.030 22 30 134 +30
30MAR27 8.00 C 0.000 0.000 0.000 0.658 +0.029 22 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.546 +0.032 22 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.444 +0.030 22 0 2,071 0
30MAR27 8.75 C 0.000 0.000 0.000 0.359 +0.028 22 0 607 0
30MAR27 9.00 C 0.000 0.000 0.000 0.287 +0.023 22 0 1,320 0
30MAR27 9.25 C 0.000 0.000 0.000 0.226 +0.018 22 0 625 0
30MAR27 9.50 C 0.000 0.000 0.000 0.177 +0.015 22 0 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.139 +0.013 22 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.108 +0.010 22 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.064 +0.008 22 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.036 +0.004 22 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.020 +0.002 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.011 +0.001 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 22 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 3.308 +0.036 34 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.209 +0.035 33 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.963 +0.035 30 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.720 +0.034 28 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.480 +0.032 27 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.246 +0.031 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.018 +0.031 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.798 +0.036 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.591 +0.041 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.405 +0.051 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.221 +0.048 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.026 +0.046 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 0.882 +0.021 21 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.761 +0.023 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.650 +0.028 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.554 +0.030 22 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.467 +0.028 22 0 369 0
29JUN27 9.00 C 0.000 0.000 0.000 0.387 +0.023 22 0 131 0
29JUN27 9.25 C 0.000 0.000 0.000 0.324 +0.023 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.266 +0.018 22 0 216 0
29JUN27 9.75 C 0.000 0.000 0.000 0.219 +0.018 22 0 110 0
29JUN27 10.00 C 0.000 0.000 0.000 0.180 +0.015 22 0 291 0
29JUN27 10.50 C 0.000 0.000 0.000 0.119 +0.011 22 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.077 +0.008 22 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.049 +0.005 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.031 +0.004 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.019 +0.002 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.012 +0.001 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 120 0
TOTAL CALL 5,662 199,397 +2,231
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 43 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,910 0
30JUL26 7.25 P 0.000 0.000 0.000 0.003 -0.002 24 0 5,106 0
30JUL26 7.50 P 0.019 0.019 0.019 0.013 -0.008 23 60 2,891 -10
30JUL26 7.75 P 0.065 0.065 0.042 0.045 -0.017 23 88 9,725 +38
30JUL26 8.00 P 0.124 0.124 0.105 0.118 -0.026 23 1,263 7,330 +1,187
30JUL26 8.25 P 0.000 0.000 0.000 0.240 -0.041 23 0 7,949 0
30JUL26 8.50 P 0.000 0.000 0.000 0.422 -0.045 24 0 6,107 0
30JUL26 8.75 P 0.000 0.000 0.000 0.632 -0.058 23 0 4,795 0
30JUL26 9.00 P 0.000 0.000 0.000 0.871 -0.060 23 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.120 -0.060 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.370 -0.060 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.620 -0.060 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.870 -0.060 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.370 -0.060 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.870 -0.060 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.370 -0.060 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.870 -0.060 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.370 -0.060 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.870 -0.060 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.370 -0.060 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.870 -0.060 0 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.003 -0.001 23 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.010 -0.003 23 0 4,458 0
28AUG26 7.25 P 0.038 0.038 0.038 0.026 -0.006 23 20 3,911 -20
28AUG26 7.50 P 0.066 0.066 0.066 0.059 -0.012 23 25 10,877 +23
28AUG26 7.75 P 0.000 0.000 0.000 0.117 -0.018 23 0 2,835 0
28AUG26 8.00 P 0.195 0.195 0.195 0.206 -0.021 23 10 9,727 0
28AUG26 8.25 P 0.314 0.314 0.314 0.328 -0.035 23 2 1,343 0
28AUG26 8.50 P 0.000 0.000 0.000 0.491 -0.039 23 0 2,315 0
28AUG26 8.75 P 0.000 0.000 0.000 0.678 -0.051 23 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.893 -0.055 23 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.126 -0.057 23 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.370 -0.060 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.620 -0.060 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.870 -0.060 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.370 -0.060 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.870 -0.060 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.370 -0.060 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.870 -0.060 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.370 -0.060 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.870 -0.060 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.370 -0.060 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.870 -0.060 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 -0.001 23 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.005 -0.001 23 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.011 -0.004 22 0 3,018 0
29SEP26 7.00 P 0.045 0.045 0.044 0.025 -0.009 22 800 26,676 -800
29SEP26 7.25 P 0.000 0.000 0.000 0.053 -0.013 22 0 6,594 0
29SEP26 7.50 P 0.111 0.111 0.109 0.099 -0.020 22 41 18,151 +41
29SEP26 7.75 P 0.174 0.174 0.174 0.169 -0.027 22 10 6,625 +10
29SEP26 8.00 P 0.265 0.275 0.262 0.268 -0.026 23 330 8,597 +330
29SEP26 8.25 P 0.000 0.000 0.000 0.395 -0.028 23 0 2,395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.553 -0.050 23 0 11,975 0
29SEP26 8.75 P 0.000 0.000 0.000 0.723 -0.041 22 0 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 0.920 -0.055 22 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.140 -0.058 22 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.380 -0.054 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.620 -0.060 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.870 -0.060 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.371 -0.059 31 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.871 -0.059 35 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.370 -0.060 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.870 -0.060 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.370 -0.060 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.870 -0.060 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.370 -0.060 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.870 -0.060 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 24 0 0 0
29OCT26 6.00 P 0.019 0.019 0.019 0.002 -0.001 23 53 93 +53
29OCT26 6.25 P 0.019 0.019 0.019 0.005 -0.001 22 59 121 +59
29OCT26 6.50 P 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.023 -0.005 22 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.045 -0.009 22 0 216 0
29OCT26 7.25 P 0.000 0.000 0.000 0.082 -0.013 22 0 30 0
29OCT26 7.50 P 0.146 0.146 0.146 0.137 -0.018 22 2 279 +2
29OCT26 7.75 P 0.000 0.000 0.000 0.214 -0.024 22 0 650 0
29OCT26 8.00 P 0.000 0.000 0.000 0.317 -0.024 22 0 420 0
29OCT26 8.25 P 0.000 0.000 0.000 0.444 -0.029 23 0 509 0
29OCT26 8.50 P 0.000 0.000 0.000 0.591 -0.028 22 0 150 0
29OCT26 8.75 P 0.000 0.000 0.000 0.754 -0.048 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.949 -0.051 22 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.160 -0.055 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.394 -0.049 23 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.625 -0.057 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.870 -0.060 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.371 -0.059 28 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.871 -0.059 32 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.370 -0.060 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.870 -0.060 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.376 -0.054 45 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.010 -0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.020 -0.003 21 0 949 0
30DEC26 6.50 P 0.000 0.000 0.000 0.039 -0.004 21 0 1,634 0
30DEC26 6.75 P 0.000 0.000 0.000 0.068 -0.006 21 0 2,069 0
30DEC26 7.00 P 0.000 0.000 0.000 0.110 -0.011 21 0 19,444 0
30DEC26 7.25 P 0.000 0.000 0.000 0.171 -0.009 21 0 1,907 0
30DEC26 7.50 P 0.000 0.000 0.000 0.243 -0.014 21 0 2,884 0
30DEC26 7.75 P 0.340 0.340 0.340 0.332 -0.023 21 20 2,670 +20
30DEC26 8.00 P 0.440 0.455 0.440 0.448 -0.028 20 20 6,198 0
30DEC26 8.25 P 0.000 0.000 0.000 0.584 -0.032 20 0 3,439 0
30DEC26 8.50 P 0.000 0.000 0.000 0.739 -0.037 20 0 887 0
30DEC26 8.75 P 0.000 0.000 0.000 0.939 -0.042 21 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.131 -0.046 21 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.304 -0.055 19 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.541 -0.017 20 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.759 -0.024 19 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.986 -0.030 18 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.460 -0.028 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.937 -0.034 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.422 -0.036 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.912 -0.035 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.418 -0.020 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.901 -0.048 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.390 -0.096 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.884 -0.053 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 22 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.005 0.000 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.009 -0.001 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.018 -0.001 22 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.031 -0.002 22 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.053 -0.003 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.083 -0.005 22 0 561 0
30MAR27 6.75 P 0.000 0.000 0.000 0.126 -0.007 22 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.182 -0.007 22 0 1,481 0
30MAR27 7.25 P 0.000 0.000 0.000 0.245 -0.010 21 0 1,240 0
30MAR27 7.50 P 0.000 0.000 0.000 0.326 -0.016 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.428 -0.019 21 0 677 0
30MAR27 8.00 P 0.000 0.000 0.000 0.547 -0.023 21 0 3,422 0
30MAR27 8.25 P 0.000 0.000 0.000 0.685 -0.025 21 0 5,566 0
30MAR27 8.50 P 0.000 0.000 0.000 0.834 -0.035 21 0 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 1.025 -0.035 22 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.208 -0.003 22 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.368 -0.060 20 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.594 -0.022 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.810 -0.022 21 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.031 -0.024 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.490 -0.029 20 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.963 -0.032 18 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.443 -0.033 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.929 -0.034 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.418 -0.035 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.909 -0.040 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.401 -0.085 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.895 -0.042 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.020 -0.001 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.034 -0.002 22 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.055 -0.003 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.085 -0.004 22 0 545 0
29JUN27 6.50 P 0.125 0.130 0.125 0.125 -0.006 22 115 440 +114
29JUN27 6.75 P 0.000 0.000 0.000 0.176 -0.008 22 0 510 0
29JUN27 7.00 P 0.000 0.000 0.000 0.226 -0.015 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.305 -0.009 21 0 783 0
29JUN27 7.50 P 0.000 0.000 0.000 0.391 -0.015 21 0 511 0
29JUN27 7.75 P 0.000 0.000 0.000 0.498 -0.016 21 0 902 0
29JUN27 8.00 P 0.000 0.000 0.000 0.613 -0.024 21 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.755 -0.018 21 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.894 -0.029 21 0 275 0
29JUN27 8.75 P 0.000 0.000 0.000 1.087 -0.034 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.226 -0.036 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.409 -0.039 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.628 -0.040 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.838 -0.022 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.056 -0.021 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.505 -0.028 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.971 -0.032 19 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.448 -0.031 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.931 -0.034 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.419 -0.034 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.910 -0.039 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.402 -0.084 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.895 -0.042 0 0 0 0
TOTAL PUT 2,918 266,777 +1,047
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.66
30JUL26 4.40 C 0.000 0.000 0.000 2.283 -0.015 96 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.183 -0.015 92 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.083 -0.016 87 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.984 -0.002 83 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.886 0.000 81 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.784 -0.002 75 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.685 -0.002 71 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.444 -0.007 67 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.195 +0.001 56 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 0.947 +0.036 46 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.674 +0.007 24 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.452 -0.001 26 0 1,039 0
30JUL26 6.50 C 0.276 0.276 0.247 0.257 +0.005 25 52 4,502 -50
30JUL26 6.75 C 0.128 0.129 0.128 0.117 -0.008 24 130 7,010 +100
30JUL26 7.00 C 0.051 0.059 0.051 0.045 -0.005 24 75 4,470 +75
30JUL26 7.25 C 0.021 0.022 0.019 0.013 -0.003 24 260 16,150 +160
30JUL26 7.50 C 0.000 0.000 0.000 0.003 -0.002 24 0 5,087 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 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 35 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 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 47 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.306 -0.010 69 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.205 -0.012 65 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.105 -0.012 62 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.006 -0.012 59 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.906 -0.013 56 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.807 -0.012 53 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.708 -0.012 51 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.463 +0.005 45 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.220 +0.009 40 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.972 +0.037 33 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.715 +0.007 24 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.519 -0.001 25 0 1,020 0
28AUG26 6.50 C 0.000 0.000 0.000 0.345 -0.001 25 0 1,369 0
28AUG26 6.75 C 0.212 0.219 0.208 0.210 -0.004 24 3,849 4,231 +3,201
28AUG26 7.00 C 0.128 0.134 0.120 0.122 0.000 24 3,744 5,641 +2,774
28AUG26 7.25 C 0.067 0.071 0.067 0.064 0.000 24 123 2,630 +123
28AUG26 7.50 C 0.039 0.039 0.039 0.031 0.000 24 99 4,587 +99
28AUG26 7.75 C 0.023 0.023 0.023 0.014 0.000 24 99 821 +99
28AUG26 8.00 C 0.014 0.014 0.014 0.006 0.000 24 99 1,449 +48
28AUG26 8.25 C 0.000 0.000 0.000 0.003 0.000 25 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 35 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 2.707 -0.017 60 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.608 -0.016 58 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.509 -0.018 56 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.410 -0.016 53 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.311 -0.016 51 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.211 -0.017 48 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.112 -0.017 46 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.014 -0.016 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.916 -0.016 43 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.821 -0.013 42 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.721 -0.012 40 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.483 +0.001 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.243 +0.009 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.004 +0.037 29 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.759 +0.006 23 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.550 -0.025 21 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.409 -0.001 24 0 13,575 0
29SEP26 6.75 C 0.000 0.000 0.000 0.275 -0.005 23 0 7,299 0
29SEP26 7.00 C 0.190 0.190 0.178 0.181 -0.003 23 85 4,945 +28
29SEP26 7.25 C 0.000 0.000 0.000 0.114 0.000 24 0 15,323 0
29SEP26 7.50 C 0.000 0.000 0.000 0.067 0.000 23 0 1,419 0
29SEP26 7.75 C 0.000 0.000 0.000 0.038 0.000 23 0 823 0
29SEP26 8.00 C 0.000 0.000 0.000 0.020 -0.001 23 0 870 0
29SEP26 8.25 C 0.000 0.000 0.000 0.011 0.000 24 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 0.000 24 0 275 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 24 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 25 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.323 -0.004 44 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.223 -0.005 42 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.127 -0.002 41 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.030 0.000 40 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.933 +0.001 38 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.836 +0.002 37 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.737 0.000 35 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.497 +0.002 32 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.263 +0.006 29 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.005 +0.008 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.822 +0.031 25 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.618 -0.003 23 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.456 -0.002 23 0 606 0
29OCT26 6.75 C 0.313 0.313 0.313 0.327 -0.002 23 30 249 +30
29OCT26 7.00 C 0.000 0.000 0.000 0.226 -0.004 23 0 30 0
29OCT26 7.25 C 0.151 0.151 0.151 0.154 -0.001 23 30 180 +30
29OCT26 7.50 C 0.000 0.000 0.000 0.102 +0.001 23 0 100 0
29OCT26 7.75 C 0.000 0.000 0.000 0.064 +0.001 23 0 4 0
29OCT26 8.00 C 0.000 0.000 0.000 0.039 0.000 23 0 40 0
29OCT26 8.25 C 0.038 0.038 0.038 0.023 0.000 23 50 50 +50
29OCT26 8.50 C 0.027 0.027 0.027 0.014 +0.001 23 30 55 +30
29OCT26 8.75 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.543 +0.001 46 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.445 +0.001 44 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.347 0.000 42 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.251 -0.013 41 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.158 +0.004 41 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.061 -0.007 39 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.962 +0.001 37 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.867 +0.001 36 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.770 +0.004 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.529 +0.008 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.291 +0.008 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.067 +0.038 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.861 +0.032 24 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.677 +0.005 23 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.518 +0.003 23 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.389 +0.004 23 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.284 +0.004 23 0 1,159 0
30DEC26 7.25 C 0.000 0.000 0.000 0.202 +0.002 22 0 720 0
30DEC26 7.50 C 0.156 0.156 0.156 0.141 +0.002 22 50 750 +50
30DEC26 7.75 C 0.000 0.000 0.000 0.096 +0.001 22 0 277 0
30DEC26 8.00 C 0.000 0.000 0.000 0.064 +0.001 22 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.042 +0.001 22 0 706 0
30DEC26 8.50 C 0.000 0.000 0.000 0.027 0.000 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.017 0.000 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 0.000 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.004 0.000 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 0.000 23 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 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 0.000 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.352 -0.012 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.256 -0.012 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.159 -0.012 35 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.065 -0.005 34 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.966 +0.002 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.872 +0.001 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.778 +0.005 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.543 +0.008 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.316 +0.007 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.073 +0.007 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.914 +0.033 24 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.738 0.000 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.595 0.000 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.474 +0.002 23 0 376 0
30MAR27 7.00 C 0.000 0.000 0.000 0.374 +0.004 23 0 2,278 0
30MAR27 7.25 C 0.000 0.000 0.000 0.291 +0.003 23 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.224 +0.002 23 0 1,304 0
30MAR27 7.75 C 0.000 0.000 0.000 0.171 +0.002 23 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.129 +0.002 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.095 +0.001 23 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.070 +0.001 23 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.052 +0.001 23 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.038 0.000 23 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.027 0.000 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.020 +0.001 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.014 0.000 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.010 0.000 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.352 -0.012 33 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.256 -0.012 32 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.162 -0.009 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.068 -0.002 30 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.975 -0.001 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.883 +0.003 29 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.793 +0.008 28 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.569 +0.012 27 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.357 +0.012 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.162 +0.046 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.986 +0.040 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.819 +0.001 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.673 -0.003 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.563 +0.001 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.468 +0.006 23 0 225 0
29JUN27 7.25 C 0.000 0.000 0.000 0.386 +0.010 23 0 64 0
29JUN27 7.50 C 0.000 0.000 0.000 0.312 +0.009 23 0 52 0
29JUN27 7.75 C 0.260 0.260 0.260 0.250 +0.009 23 10 49 -10
29JUN27 8.00 C 0.000 0.000 0.000 0.201 +0.007 23 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.160 +0.007 23 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.125 +0.006 23 0 20 0
29JUN27 8.75 C 0.000 0.000 0.000 0.099 +0.005 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.077 +0.004 23 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.060 +0.004 23 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.047 +0.003 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.035 +0.002 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.028 +0.002 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.016 +0.001 23 0 0 0
TOTAL CALL 8,815 148,457 +6,837
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,275 0
30JUL26 6.00 P 0.000 0.000 0.000 0.005 -0.002 24 0 5,194 0
30JUL26 6.25 P 0.032 0.033 0.030 0.024 -0.006 24 1,148 11,477 -294
30JUL26 6.50 P 0.087 0.087 0.075 0.081 -0.008 24 472 7,917 -132
30JUL26 6.75 P 0.216 0.216 0.197 0.196 -0.009 24 90 5,205 0
30JUL26 7.00 P 0.399 0.399 0.399 0.377 -0.005 24 30 3,198 -30
30JUL26 7.25 P 0.000 0.000 0.000 0.596 -0.012 24 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.840 -0.010 0 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 1.090 -0.010 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.340 -0.010 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.590 -0.010 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.840 -0.010 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.090 -0.010 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.340 -0.010 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.590 -0.010 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.840 -0.010 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.090 -0.010 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.340 -0.010 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.840 -0.010 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 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 26 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.003 -0.001 24 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.011 -0.001 24 0 1,405 0
28AUG26 6.00 P 0.042 0.042 0.042 0.032 -0.003 24 30 858 +30
28AUG26 6.25 P 0.083 0.083 0.083 0.078 -0.005 24 1 1,923 0
28AUG26 6.50 P 0.162 0.168 0.154 0.156 -0.002 24 3,706 6,469 +2,877
28AUG26 6.75 P 0.273 0.282 0.273 0.274 -0.002 24 3,690 5,197 +2,517
28AUG26 7.00 P 0.000 0.000 0.000 0.438 0.000 24 0 1,631 0
28AUG26 7.25 P 0.000 0.000 0.000 0.631 -0.010 24 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.846 -0.017 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.091 -0.010 24 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.340 -0.010 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.590 -0.010 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.840 -0.010 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.090 -0.010 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.340 -0.010 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.590 -0.010 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.840 -0.010 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.090 -0.010 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.340 -0.010 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.840 -0.010 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 37 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 32 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 27 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 24 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 0.000 24 0 1,977 0
29SEP26 5.50 P 0.026 0.026 0.026 0.011 -0.001 23 10 36,810 0
29SEP26 5.75 P 0.000 0.000 0.000 0.028 -0.002 23 0 20,516 0
29SEP26 6.00 P 0.000 0.000 0.000 0.062 -0.004 23 0 11,332 0
29SEP26 6.25 P 0.000 0.000 0.000 0.121 -0.005 24 0 18,072 0
29SEP26 6.50 P 0.209 0.209 0.209 0.206 -0.001 23 50 3,204 +50
29SEP26 6.75 P 0.000 0.000 0.000 0.327 -0.001 23 0 5,623 0
29SEP26 7.00 P 0.000 0.000 0.000 0.485 +0.002 24 0 1,170 0
29SEP26 7.25 P 0.000 0.000 0.000 0.664 -0.010 23 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.867 -0.016 22 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.100 -0.010 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.341 -0.010 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.590 -0.010 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.840 -0.010 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.090 -0.010 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.340 -0.010 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.590 -0.010 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.840 -0.010 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.090 -0.010 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.340 -0.010 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.840 -0.010 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 26 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 0.000 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.009 0.000 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.021 -0.001 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.046 -0.001 23 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.087 -0.003 23 0 656 0
29OCT26 6.25 P 0.000 0.000 0.000 0.155 -0.003 23 0 276 0
29OCT26 6.50 P 0.000 0.000 0.000 0.247 +0.003 23 0 60 0
29OCT26 6.75 P 0.000 0.000 0.000 0.366 +0.001 23 0 790 0
29OCT26 7.00 P 0.000 0.000 0.000 0.517 0.000 23 0 80 0
29OCT26 7.25 P 0.000 0.000 0.000 0.692 -0.008 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.890 -0.011 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.105 -0.015 22 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.345 -0.010 23 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.590 -0.010 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.840 -0.010 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.090 -0.010 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.340 -0.010 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.590 -0.010 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.840 -0.010 0 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.090 -0.010 0 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 0.001 -0.001 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 0.000 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.014 -0.001 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.030 -0.001 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.059 -0.001 22 0 916 0
30DEC26 5.75 P 0.000 0.000 0.000 0.104 -0.002 22 0 879 0
30DEC26 6.00 P 0.161 0.161 0.161 0.167 0.000 22 30 880 +30
30DEC26 6.25 P 0.000 0.000 0.000 0.245 -0.003 22 0 1,232 0
30DEC26 6.50 P 0.358 0.358 0.358 0.353 -0.004 22 10 3,721 0
30DEC26 6.75 P 0.000 0.000 0.000 0.486 -0.005 21 0 3,888 0
30DEC26 7.00 P 0.000 0.000 0.000 0.640 -0.006 21 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.864 +0.023 24 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.019 -0.023 21 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.227 +0.007 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.444 +0.005 19 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.670 +0.004 17 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.903 +0.007 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.140 +0.003 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.379 +0.002 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.620 +0.001 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.863 +0.005 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.107 +0.005 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.350 -0.048 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.840 -0.051 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 0.000 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 0.000 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 0.000 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.013 0.000 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.017 0.000 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.023 0.000 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.029 -0.001 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.038 -0.001 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.066 -0.002 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.108 -0.002 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.166 0.000 23 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.233 -0.001 22 0 569 0
30MAR27 6.25 P 0.000 0.000 0.000 0.323 -0.003 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.438 -0.001 22 0 572 0
30MAR27 6.75 P 0.555 0.555 0.555 0.571 0.000 22 30 2,363 +30
30MAR27 7.00 P 0.000 0.000 0.000 0.726 +0.005 22 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.897 +0.009 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.079 -0.025 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.280 +0.006 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.491 +0.005 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.711 +0.005 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.938 +0.005 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.169 +0.004 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.404 0.000 17 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.641 +0.002 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.881 -0.001 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.123 +0.002 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.365 -0.033 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.853 -0.039 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.016 +0.001 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.020 0.000 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.027 +0.001 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.033 +0.001 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.042 +0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.052 +0.002 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.064 +0.002 23 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.101 +0.002 23 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.153 +0.003 23 0 435 0
29JUN27 5.75 P 0.000 0.000 0.000 0.213 +0.001 22 0 708 0
29JUN27 6.00 P 0.000 0.000 0.000 0.288 +0.004 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.383 0.000 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.500 +0.006 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.640 +0.015 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.793 +0.003 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.954 +0.005 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.120 -0.027 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.315 +0.004 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.521 +0.004 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.735 +0.003 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.957 +0.002 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.184 +0.002 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.415 0.000 19 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.650 +0.003 17 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.888 +0.002 0 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.127 +0.001 0 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.368 -0.030 0 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.855 -0.037 0 0 0 0
TOTAL PUT 9,297 210,141 +5,078
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.67
30JUL26 3.60 C 0.000 0.000 0.000 1.091 +0.014 69 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 0.992 +0.023 64 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.892 +0.022 58 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.793 +0.023 52 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.693 +0.022 46 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.594 +0.021 41 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.496 +0.019 36 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.400 +0.016 32 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.310 +0.015 29 0 3 0
30JUL26 4.50 C 0.000 0.000 0.000 0.229 +0.007 28 0 128 0
30JUL26 4.60 C 0.174 0.174 0.174 0.154 -0.013 25 1 41 -1
30JUL26 4.70 C 0.000 0.000 0.000 0.103 -0.009 26 0 127 0
30JUL26 4.80 C 0.000 0.000 0.000 0.069 -0.005 27 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.041 -0.006 27 0 252 0
30JUL26 5.00 C 0.033 0.033 0.033 0.023 -0.005 27 44 311 +38
30JUL26 5.25 C 0.000 0.000 0.000 0.004 -0.003 26 0 388 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 -0.001 29 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 35 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 53 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.092 +0.015 39 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 0.993 +0.015 36 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.905 +0.026 39 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.806 +0.024 35 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.709 +0.024 33 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.614 +0.022 30 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.522 +0.020 28 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.435 +0.020 27 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.354 +0.017 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.279 +0.010 25 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.207 -0.006 23 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.157 -0.005 23 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.116 +0.004 23 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.085 0.000 24 0 49 0
28AUG26 5.00 C 0.065 0.065 0.065 0.062 +0.002 24 2 208 +2
28AUG26 5.25 C 0.000 0.000 0.000 0.022 0.000 24 0 229 0
28AUG26 5.50 C 0.000 0.000 0.000 0.007 0.000 24 0 131 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 0.000 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 44 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.109 +0.022 35 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.011 +0.021 32 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.913 +0.020 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.818 +0.020 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.724 +0.019 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.633 +0.018 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.546 +0.016 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.464 +0.015 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.388 +0.012 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.319 +0.006 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.247 -0.010 22 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.201 -0.020 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.154 -0.013 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.122 -0.009 22 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.095 -0.007 23 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.044 -0.009 23 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.018 -0.007 23 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.007 -0.004 23 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 -0.001 23 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 1.117 +0.016 29 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.021 +0.016 28 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 0.925 +0.016 27 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.832 +0.015 26 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.741 +0.014 25 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.653 +0.013 24 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.570 +0.012 24 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.492 +0.008 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.418 +0.006 23 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.351 +0.004 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.279 -0.009 21 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.224 +0.002 21 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.186 +0.007 21 0 51 0
29OCT26 4.90 C 0.000 0.000 0.000 0.152 0.000 22 0 27 0
29OCT26 5.00 C 0.000 0.000 0.000 0.120 +0.001 22 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.062 0.000 22 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.030 0.000 22 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 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 1.146 +0.016 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.050 +0.014 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.957 +0.013 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.866 +0.011 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.779 +0.011 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.695 +0.010 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.616 +0.018 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.541 +0.017 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.469 +0.013 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.408 +0.010 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.353 +0.010 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.304 +0.010 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.260 +0.010 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.221 +0.009 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.186 +0.008 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.119 +0.007 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.073 +0.006 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.046 +0.004 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.026 +0.003 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 +0.002 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 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 1.162 +0.022 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.065 +0.014 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.971 +0.005 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.879 -0.001 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.791 -0.007 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.708 -0.011 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.629 -0.013 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.555 -0.016 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.486 -0.021 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.424 -0.023 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.368 -0.025 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.315 -0.027 21 0 0 0
30MAR27 4.80 C 0.300 0.300 0.300 0.271 -0.030 21 20 20 +20
30MAR27 4.90 C 0.000 0.000 0.000 0.231 -0.029 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.195 -0.030 21 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.126 -0.027 21 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.079 -0.023 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.048 -0.019 20 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.029 -0.014 20 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.016 -0.011 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.009 -0.008 20 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.005 -0.005 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.003 -0.003 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.172 +0.015 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.080 +0.009 26 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 0.991 +0.008 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.906 +0.008 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.825 +0.008 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.748 +0.007 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.676 +0.006 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.609 +0.006 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.547 +0.005 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.488 +0.005 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.437 +0.004 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.387 +0.003 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.345 +0.003 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.304 +0.003 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.269 +0.002 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.195 +0.002 22 0 2 0
29JUN27 5.50 C 0.000 0.000 0.000 0.139 +0.001 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.098 +0.001 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.068 0.000 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.047 +0.001 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.031 0.000 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.020 0.000 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.013 0.000 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
TOTAL CALL 67 4,031 +59
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 -0.002 27 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 -0.004 26 0 36 0
30JUL26 4.30 P 0.000 0.000 0.000 0.012 -0.006 26 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.024 -0.010 26 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.046 -0.014 26 0 195 0
30JUL26 4.60 P 0.000 0.000 0.000 0.083 -0.012 27 0 345 0
30JUL26 4.70 P 0.000 0.000 0.000 0.133 -0.019 27 0 73 0
30JUL26 4.80 P 0.000 0.000 0.000 0.184 -0.031 25 0 72 0
30JUL26 4.90 P 0.000 0.000 0.000 0.256 -0.024 24 0 99 0
30JUL26 5.00 P 0.360 0.360 0.360 0.340 -0.024 23 1 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.581 -0.012 27 0 81 0
30JUL26 5.50 P 0.000 0.000 0.000 0.830 -0.010 0 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 1.080 -0.010 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.330 -0.010 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.580 -0.010 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.830 -0.010 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.080 -0.010 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.330 -0.010 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.580 -0.010 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.830 -0.010 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 0.000 24 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.012 -0.001 24 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.020 -0.003 24 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.035 -0.002 24 0 4 0
28AUG26 4.40 P 0.000 0.000 0.000 0.056 -0.003 24 0 95 0
28AUG26 4.50 P 0.000 0.000 0.000 0.084 -0.004 23 0 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.123 -0.004 24 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.180 +0.005 25 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.235 +0.003 24 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.290 -0.022 22 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.367 -0.023 23 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.581 -0.021 20 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.830 -0.012 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.080 -0.010 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.330 -0.010 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.580 -0.010 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.830 -0.010 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.080 -0.010 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.330 -0.010 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.580 -0.010 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.830 -0.010 0 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.008 -0.005 23 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 -0.006 23 0 35 0
29SEP26 4.10 P 0.032 0.032 0.032 0.024 -0.008 23 10 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.037 -0.011 22 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.058 -0.011 23 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.084 -0.013 23 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.115 -0.016 22 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.156 -0.016 23 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.205 -0.015 23 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.261 -0.014 23 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.319 -0.020 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.392 -0.022 22 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.597 -0.022 22 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.832 -0.013 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.080 -0.013 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.330 -0.010 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.580 -0.013 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.830 -0.013 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.080 -0.013 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.330 -0.013 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.580 -0.013 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.830 -0.013 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.080 -0.013 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.330 -0.010 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.008 0.000 22 0 30 0
29OCT26 3.90 P 0.019 0.019 0.019 0.014 -0.001 22 20 50 +20
29OCT26 4.00 P 0.000 0.000 0.000 0.022 -0.002 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.034 -0.002 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.051 -0.003 22 0 2 0
29OCT26 4.30 P 0.000 0.000 0.000 0.073 -0.004 22 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.101 -0.005 22 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.137 -0.006 22 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.179 -0.007 22 0 33 0
29OCT26 4.70 P 0.000 0.000 0.000 0.229 -0.001 22 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.286 -0.006 22 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.350 -0.009 22 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.415 -0.014 22 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.613 -0.014 22 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.832 -0.013 20 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 1.080 -0.013 0 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.330 -0.010 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.580 -0.013 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.830 -0.013 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 2.080 -0.013 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.011 0.000 23 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.017 +0.001 23 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.026 +0.001 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.038 +0.001 23 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.053 +0.002 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.072 +0.002 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.096 +0.002 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.124 +0.002 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.157 +0.001 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.197 +0.002 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.242 +0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.293 +0.001 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.349 +0.001 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.411 -0.001 24 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.478 -0.001 24 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.667 -0.004 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.882 -0.006 26 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.118 -0.009 28 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.353 -0.010 30 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.591 -0.015 31 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.833 -0.015 31 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.080 -0.013 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.330 -0.013 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.580 -0.013 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.830 -0.013 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.080 -0.013 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.026 -0.013 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.037 -0.017 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.051 -0.021 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.069 -0.019 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.092 -0.019 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.118 -0.022 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.149 -0.032 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.186 -0.022 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.225 -0.026 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.267 -0.030 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.307 -0.041 20 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.365 -0.033 20 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.420 -0.037 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.484 -0.035 19 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.550 -0.036 19 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.735 -0.029 19 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.944 -0.017 18 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.162 -0.010 17 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.390 -0.012 0 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.624 -0.012 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.861 -0.009 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.103 -0.009 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.345 -0.016 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.589 -0.013 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.835 -0.019 0 0 0 0
29JUN27 3.60 P 0.060 0.061 0.060 0.052 -0.002 22 30 30 +30
29JUN27 3.70 P 0.000 0.000 0.000 0.069 -0.002 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.087 -0.003 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.111 -0.003 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.134 -0.004 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.160 -0.011 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.192 -0.007 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.228 -0.009 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.270 -0.006 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.314 -0.006 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.365 -0.006 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.417 -0.006 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.475 -0.007 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.535 -0.007 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.600 -0.008 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.775 -0.008 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.968 -0.011 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.176 -0.015 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.398 -0.014 15 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.628 -0.017 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.864 -0.022 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.104 -0.022 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.345 -0.021 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.589 -0.020 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.872 +0.018 21 0 0 0
TOTAL PUT 61 4,207 +50
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 ($0.001) CLOSING PRICE HK$ 9.17
30JUL26 6.50 C 0.000 0.000 0.000 2.690 +0.177 71 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.441 +0.173 65 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.192 +0.170 59 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.942 +0.177 52 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.693 +0.172 46 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.445 +0.172 40 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.183 +0.158 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.936 +0.155 21 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.696 +0.144 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.474 +0.131 21 0 127 0
30JUL26 9.00 C 0.310 0.310 0.310 0.280 +0.088 20 1 249 +1
30JUL26 9.25 C 0.000 0.000 0.000 0.149 +0.050 20 0 302 0
30JUL26 9.50 C 0.090 0.090 0.090 0.072 +0.031 21 10 332 +10
30JUL26 9.75 C 0.042 0.042 0.042 0.028 +0.013 21 26 274 -26
30JUL26 10.00 C 0.000 0.000 0.000 0.009 +0.004 21 0 133 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 47 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 57 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 71 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 2.710 +0.172 49 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.461 +0.171 44 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.213 +0.171 40 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.966 +0.170 36 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.720 +0.170 33 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.473 +0.167 29 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.230 +0.167 26 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.996 +0.155 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.787 +0.149 24 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.600 +0.143 24 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.427 +0.114 23 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.302 +0.089 24 0 109 0
28AUG26 9.50 C 0.000 0.000 0.000 0.204 +0.070 24 0 283 0
28AUG26 9.75 C 0.147 0.147 0.147 0.136 +0.057 24 10 216 +10
28AUG26 10.00 C 0.105 0.105 0.105 0.087 +0.043 24 10 406 +10
28AUG26 10.50 C 0.055 0.058 0.055 0.030 +0.018 24 66 487 +56
28AUG26 11.00 C 0.029 0.029 0.029 0.009 +0.006 24 16 208 -16
28AUG26 11.50 C 0.000 0.000 0.000 0.003 +0.002 25 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.715 +0.172 44 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.467 +0.172 41 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.220 +0.172 37 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.973 +0.171 34 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.727 +0.170 31 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.482 +0.166 27 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.243 +0.167 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.999 +0.139 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.790 +0.145 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.605 +0.094 22 0 140 0
29SEP26 9.00 C 0.472 0.472 0.472 0.455 +0.088 22 22 291 0
29SEP26 9.25 C 0.000 0.000 0.000 0.326 +0.086 22 0 144 0
29SEP26 9.50 C 0.000 0.000 0.000 0.227 +0.055 22 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.150 +0.039 22 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.097 +0.028 22 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.037 +0.012 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 +0.005 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.717 +0.173 41 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.469 +0.172 38 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.222 +0.172 34 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.975 +0.170 31 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.730 +0.167 28 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.490 +0.164 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.257 +0.179 25 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.035 +0.170 24 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.841 +0.146 23 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.671 +0.145 24 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.525 +0.158 24 0 0 0
29OCT26 9.25 C 0.415 0.415 0.415 0.394 +0.124 23 15 65 0
29OCT26 9.50 C 0.000 0.000 0.000 0.314 +0.119 24 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.233 +0.100 24 0 15 0
29OCT26 10.00 C 0.000 0.000 0.000 0.170 +0.081 24 0 21 0
29OCT26 10.50 C 0.000 0.000 0.000 0.086 +0.049 24 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.042 +0.028 24 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.019 +0.014 24 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.008 +0.006 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.003 +0.002 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.717 +0.172 35 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.469 +0.171 32 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.224 +0.169 29 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.982 +0.166 27 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.745 +0.160 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.518 +0.152 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.306 +0.162 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.092 +0.133 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.917 +0.121 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.763 +0.110 23 0 160 0
30DEC26 9.00 C 0.664 0.664 0.664 0.627 +0.080 23 2 142 +2
30DEC26 9.25 C 0.000 0.000 0.000 0.514 +0.075 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.426 +0.077 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.341 +0.067 23 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.270 +0.059 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.163 +0.038 23 0 23 0
30DEC26 11.00 C 0.000 0.000 0.000 0.096 +0.027 23 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.054 +0.016 23 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.029 +0.009 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.016 +0.006 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 +0.003 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 +0.002 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.732 +0.166 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.495 +0.163 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.264 +0.159 28 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.040 +0.154 27 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.826 +0.149 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.619 +0.137 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.425 +0.126 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.248 +0.133 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.056 +0.090 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.913 +0.079 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.782 +0.044 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.689 +0.062 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.585 +0.055 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.491 +0.043 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.412 +0.039 23 0 121 0
30MAR27 10.50 C 0.000 0.000 0.000 0.282 +0.024 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.191 +0.016 23 0 40 0
30MAR27 11.50 C 0.219 0.219 0.219 0.127 +0.011 23 15 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.082 +0.007 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.053 +0.005 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.033 +0.002 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.021 +0.002 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.013 +0.001 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.003 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.002 0.000 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.783 +0.162 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.558 +0.164 28 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.331 +0.157 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.115 +0.152 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.909 +0.147 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.714 +0.140 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.516 +0.114 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.363 +0.118 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.219 +0.110 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.090 +0.108 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.966 +0.097 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.858 +0.096 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.756 +0.084 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.666 +0.082 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.583 +0.071 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.450 +0.056 25 0 110 0
29JUN27 11.00 C 0.000 0.000 0.000 0.347 +0.056 25 0 189 0
29JUN27 11.50 C 0.000 0.000 0.000 0.264 +0.040 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.197 +0.034 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.145 +0.028 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.106 +0.022 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.076 +0.015 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.054 +0.011 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.040 +0.010 25 0 31 0
TOTAL CALL 193 27,148 +47
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.003 -0.005 22 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.012 -0.016 21 0 226 0
30JUL26 8.75 P 0.040 0.040 0.040 0.039 -0.038 21 10 311 0
30JUL26 9.00 P 0.000 0.000 0.000 0.101 -0.074 20 0 259 0
30JUL26 9.25 P 0.215 0.215 0.215 0.226 -0.106 22 10 126 +10
30JUL26 9.50 P 0.366 0.366 0.366 0.376 -0.142 19 2 61 0
30JUL26 9.75 P 0.000 0.000 0.000 0.597 -0.148 21 0 257 0
30JUL26 10.00 P 0.000 0.000 0.000 0.832 -0.158 21 0 171 0
30JUL26 10.50 P 0.000 0.000 0.000 1.330 -0.170 0 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.830 -0.177 0 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.330 -0.177 0 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.830 -0.177 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.330 -0.169 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.830 -0.169 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.330 -0.169 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.830 -0.169 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.330 -0.169 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.830 -0.169 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.330 -0.176 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.836 -0.170 109 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.003 0.000 24 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.009 0.000 25 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.020 -0.002 24 0 40 0
28AUG26 8.25 P 0.036 0.036 0.036 0.042 -0.007 24 20 184 +20
28AUG26 8.50 P 0.000 0.000 0.000 0.081 -0.016 24 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.142 -0.028 24 0 102 0
28AUG26 9.00 P 0.000 0.000 0.000 0.229 -0.053 24 0 113 0
28AUG26 9.25 P 0.000 0.000 0.000 0.369 -0.060 25 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.522 -0.085 25 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.686 -0.102 24 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.886 -0.122 24 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.341 -0.161 25 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.830 -0.177 0 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 2.330 -0.177 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.830 -0.177 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.330 -0.169 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.830 -0.169 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.330 -0.169 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.830 -0.169 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.330 -0.169 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.830 -0.169 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.330 -0.176 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.013 -0.008 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.028 -0.013 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.053 -0.022 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.093 -0.034 21 0 205 0
29SEP26 8.50 P 0.000 0.000 0.000 0.156 -0.047 21 0 213 0
29SEP26 8.75 P 0.000 0.000 0.000 0.241 -0.063 21 0 189 0
29SEP26 9.00 P 0.351 0.351 0.351 0.351 -0.080 21 15 290 0
29SEP26 9.25 P 0.000 0.000 0.000 0.498 -0.086 21 0 202 0
29SEP26 9.50 P 0.649 0.649 0.649 0.673 -0.134 22 15 241 +15
29SEP26 9.75 P 0.000 0.000 0.000 0.881 -0.084 24 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.093 -0.088 24 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.497 -0.152 19 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.962 -0.161 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.441 -0.167 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.927 -0.171 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.417 -0.174 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.911 -0.174 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.406 -0.175 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.902 -0.176 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.399 -0.176 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.896 -0.176 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.394 -0.176 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.892 -0.175 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.390 -0.175 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.887 -0.176 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.385 -0.176 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.005 +0.003 24 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.010 +0.004 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.021 +0.007 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.037 +0.008 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.064 +0.009 23 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.103 +0.007 23 0 21 0
29OCT26 8.25 P 0.000 0.000 0.000 0.158 +0.001 23 0 15 0
29OCT26 8.50 P 0.192 0.192 0.192 0.231 -0.006 23 15 35 0
29OCT26 8.75 P 0.000 0.000 0.000 0.325 -0.020 23 0 30 0
29OCT26 9.00 P 0.383 0.385 0.383 0.439 -0.044 23 45 45 +35
29OCT26 9.25 P 0.000 0.000 0.000 0.602 -0.041 24 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.751 -0.075 24 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.928 -0.070 24 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.121 -0.115 23 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.532 -0.147 22 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 1.988 -0.156 19 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.460 -0.163 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.942 -0.168 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.430 -0.171 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.016 -0.003 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.028 -0.006 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.046 -0.007 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.073 -0.011 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.111 -0.016 23 0 10 0
30DEC26 8.00 P 0.144 0.144 0.144 0.162 -0.026 23 20 83 +20
30DEC26 8.25 P 0.000 0.000 0.000 0.227 -0.031 23 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.308 -0.042 22 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.406 -0.053 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.521 -0.064 22 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.670 -0.082 23 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.828 -0.089 23 0 180 0
30DEC26 9.75 P 0.980 0.980 0.980 0.980 -0.117 22 2 44 -2
30DEC26 10.00 P 0.000 0.000 0.000 1.183 -0.117 23 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.586 -0.136 23 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 2.023 -0.148 22 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.482 -0.157 19 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.956 -0.154 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.438 -0.168 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.926 -0.171 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.418 -0.174 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.912 -0.176 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.409 -0.175 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.905 -0.176 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.402 -0.177 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.900 -0.176 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.398 -0.176 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.895 -0.177 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.393 -0.176 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.025 -0.011 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.040 -0.016 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.060 -0.021 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.090 -0.026 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.130 -0.032 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.178 -0.042 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.238 -0.054 22 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.313 -0.063 22 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.402 -0.070 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.505 -0.080 22 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.620 -0.100 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.752 -0.099 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.897 -0.138 22 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.086 -0.093 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.255 -0.115 22 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.649 -0.125 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.068 -0.139 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.513 -0.150 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.975 -0.158 18 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.450 -0.164 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.933 -0.169 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.422 -0.172 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.915 -0.174 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.410 -0.175 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.906 -0.175 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.402 -0.177 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.900 -0.176 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.070 -0.008 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.094 -0.017 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.128 -0.023 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.173 -0.016 25 0 60 0
29JUN27 7.50 P 0.000 0.000 0.000 0.226 -0.037 24 0 70 0
29JUN27 7.75 P 0.290 0.290 0.290 0.290 -0.036 25 20 211 +20
29JUN27 8.00 P 0.000 0.000 0.000 0.369 -0.049 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.461 -0.056 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.563 -0.063 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.680 -0.067 25 0 7 0
29JUN27 9.00 P 0.830 0.830 0.830 0.813 -0.070 25 2 132 0
29JUN27 9.25 P 0.950 0.950 0.950 0.950 -0.076 25 2 99 +2
29JUN27 9.50 P 0.000 0.000 0.000 1.109 -0.079 26 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.271 -0.084 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.443 -0.094 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 1.817 -0.110 27 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.227 -0.123 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.667 -0.135 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.132 -0.143 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.592 -0.147 30 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.055 -0.147 31 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.516 -0.151 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.983 -0.154 28 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.452 -0.167 0 0 0 0
TOTAL PUT 178 15,624 +120
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$ 10.61
30JUL26 8.00 C 0.00 0.00 0.00 2.62 - 0 0 0 -
30JUL26 8.25 C 0.00 0.00 0.00 2.38 -0.03 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.89 -0.05 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.43 -0.09 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.18 -0.12 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.00 -0.09 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 -0.07 44 0 30 0
30JUL26 10.50 C 0.50 0.60 0.50 0.50 -0.06 44 9 41 +9
30JUL26 11.00 C 0.28 0.30 0.28 0.30 -0.04 45 14 48 -2
30JUL26 11.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 231 0
30JUL26 12.00 C 0.11 0.11 0.11 0.08 -0.02 46 1 203 0
30JUL26 12.50 C 0.05 0.05 0.05 0.04 -0.01 47 3 209 0
30JUL26 13.00 C 0.06 0.06 0.06 0.02 -0.01 48 30 267 -30
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 706 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 2.70 - 53 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 2.40 -0.16 33 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.15 -0.13 29 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.00 -0.03 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.77 -0.05 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.56 -0.11 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.35 -0.07 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.18 -0.07 42 0 0 0
28AUG26 10.00 C 0.99 0.99 0.99 1.03 -0.06 43 12 60 +7
28AUG26 10.50 C 0.00 0.00 0.00 0.75 -0.05 43 0 189 0
28AUG26 11.00 C 0.50 0.53 0.50 0.54 -0.05 44 35 280 +25
28AUG26 11.50 C 0.00 0.00 0.00 0.39 -0.02 45 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 -0.02 45 0 503 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 214 0
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 195 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 0.00 46 0 129 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 46 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 47 0 87 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 3.90 -0.05 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.66 -0.08 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.42 -0.07 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.18 -0.08 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.91 -0.12 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.72 -0.08 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.50 -0.06 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.20 -0.16 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.02 -0.12 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.87 -0.06 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.68 -0.06 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.48 -0.07 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 -0.05 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 -0.05 45 0 100 0
29SEP26 10.50 C 0.93 0.93 0.93 0.89 -0.05 44 6 66 +6
29SEP26 11.00 C 0.00 0.00 0.00 0.67 -0.04 44 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 -0.03 44 0 55 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 -0.03 44 0 407 0
29SEP26 12.50 C 0.36 0.36 0.36 0.25 -0.03 44 2 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 148 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 343 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 45 0 223 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 44 0 142 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 2.72 - 45 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 2.54 -0.09 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.33 -0.08 48 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.14 -0.06 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.94 -0.06 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.73 -0.09 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.58 -0.06 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.42 -0.06 46 0 0 0
29OCT26 10.00 C 1.25 1.25 1.25 1.28 -0.05 46 15 75 +15
29OCT26 10.50 C 0.00 0.00 0.00 1.01 -0.05 45 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.80 -0.04 45 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.62 -0.04 44 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.36 -0.04 44 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.21 -0.02 44 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 5 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 3.45 -0.08 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.21 -0.10 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.00 -0.09 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.79 -0.09 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 -0.10 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.40 -0.09 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 -0.08 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.04 -0.06 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.85 -0.08 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.72 -0.06 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.59 -0.05 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.47 -0.08 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.24 -0.02 44 100 101 +100
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.05 44 100 202 +100
30DEC26 11.50 C 0.00 0.00 0.00 0.86 -0.06 44 0 111 0
30DEC26 12.00 C 0.75 0.75 0.75 0.72 -0.05 44 2 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.59 -0.04 44 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.04 44 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.03 44 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.03 44 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 2.89 - 41 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 2.75 -0.06 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.56 -0.08 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.39 -0.07 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 -0.07 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.09 -0.06 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.95 -0.10 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.84 -0.07 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.71 -0.08 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.49 -0.02 42 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.29 -0.05 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.11 -0.06 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 -0.05 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 -0.04 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 -0.05 42 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.03 42 0 31 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.04 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.03 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 43 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.05 - 41 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 2.88 -0.05 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.73 -0.04 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.57 -0.05 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.43 -0.05 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.30 -0.04 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.16 -0.04 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.01 -0.07 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.90 -0.06 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.73 -0.06 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.53 -0.02 42 0 4 0
29JUN27 11.50 C 0.00 0.00 0.00 1.36 -0.03 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.20 -0.04 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.07 -0.02 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.93 -0.03 41 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 -0.03 41 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 -0.02 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.56 -0.02 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.48 -0.02 41 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.38 -0.01 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
TOTAL CALL 329 20,043 +230
30JUL26 8.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.05 -0.01 46 81 82 +36
30JUL26 9.50 P 0.09 0.09 0.09 0.08 -0.01 45 67 197 +51
30JUL26 9.75 P 0.13 0.13 0.13 0.13 -0.01 45 135 360 +135
30JUL26 10.00 P 0.23 0.23 0.23 0.20 0.00 46 3 435 0
30JUL26 10.50 P 0.45 0.45 0.45 0.40 +0.01 46 1 759 -1
30JUL26 11.00 P 0.00 0.00 0.00 0.69 +0.01 47 0 337 0
30JUL26 11.50 P 0.00 0.00 0.00 1.06 +0.02 49 0 105 0
30JUL26 12.00 P 0.00 0.00 0.00 1.49 +0.07 52 0 237 0
30JUL26 12.50 P 0.00 0.00 0.00 1.97 +0.10 59 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 2.45 +0.05 64 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 2.98 +0.12 79 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 3.41 +0.07 67 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.91 +0.07 74 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 4.39 +0.05 0 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 4.89 +0.05 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 5.39 +0.05 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.91 +0.07 98 0 0 -210
30JUL26 17.00 P 0.00 0.00 0.00 6.41 +0.07 104 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.89 +0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.39 +0.05 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.89 +0.05 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.41 +0.07 124 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.91 +0.07 129 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.41 +0.07 133 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 10.41 +0.07 141 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 11.41 +0.07 149 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 0.00 44 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 0.00 45 0 60 0
28AUG26 9.25 P 0.19 0.19 0.18 0.18 0.00 45 3 198 +2
28AUG26 9.50 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
28AUG26 9.75 P 0.31 0.31 0.31 0.32 +0.01 45 6 59 -6
28AUG26 10.00 P 0.42 0.42 0.42 0.41 +0.01 45 2 156 +2
28AUG26 10.50 P 0.66 0.68 0.65 0.64 +0.03 46 21 209 +4
28AUG26 11.00 P 0.92 0.92 0.91 0.92 +0.03 46 30 39 -18
28AUG26 11.50 P 1.29 1.35 1.26 1.26 +0.03 47 60 153 -45
28AUG26 12.00 P 0.00 0.00 0.00 1.65 +0.11 48 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 2.07 +0.10 49 0 52 0
28AUG26 13.00 P 2.55 2.57 2.54 2.53 +0.04 52 41 95 -14
28AUG26 13.50 P 0.00 0.00 0.00 2.98 +0.02 53 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.51 +0.09 62 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.92 +0.01 53 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.43 +0.05 60 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.97 +0.12 72 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.41 +0.07 63 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.91 +0.07 67 0 60 -15
28AUG26 17.00 P 0.00 0.00 0.00 6.41 +0.07 71 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 6.89 +0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.39 +0.05 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.89 +0.05 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.41 +0.07 84 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.91 +0.07 87 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.41 +0.07 90 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.41 +0.07 96 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.41 +0.07 102 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 0.04 -0.01 42 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 0.00 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 0.00 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 0.00 43 0 39 0
29SEP26 8.50 P 0.18 0.18 0.18 0.17 0.00 43 15 16 +15
29SEP26 8.75 P 0.00 0.00 0.00 0.22 0.00 43 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 0.00 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 +0.01 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 +0.01 42 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.01 42 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.01 42 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 +0.01 42 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 +0.01 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.53 +0.02 41 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 +0.03 40 0 43 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 +0.04 38 0 26 0
29SEP26 13.00 P 2.67 2.70 2.67 2.71 +0.03 35 41 71 +41
29SEP26 13.50 P 0.00 0.00 0.00 3.17 +0.06 33 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.61 +0.05 0 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 4.08 +0.07 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.61 +0.13 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 5.09 +0.13 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.48 +0.03 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.99 +0.08 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.47 +0.08 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 7.02 +0.14 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.44 +0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.93 +0.06 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.43 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.91 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.41 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.60 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.60 +0.06 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.59 +0.05 0 0 0 0
29OCT26 8.00 P 0.15 0.15 0.15 0.16 - 44 45 45 -
29OCT26 8.25 P 0.00 0.00 0.00 0.20 0.00 43 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.25 -0.01 43 0 3 0
29OCT26 8.75 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29OCT26 9.00 P 0.37 0.37 0.37 0.39 0.00 43 14 16 +14
29OCT26 9.25 P 0.00 0.00 0.00 0.47 -0.01 43 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.56 -0.01 42 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.66 -0.01 42 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.78 0.00 42 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 1.04 +0.01 42 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.33 +0.01 42 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 1.65 +0.01 41 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.03 +0.04 41 0 90 0
29OCT26 12.50 P 0.00 0.00 0.00 2.41 +0.04 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.86 +0.09 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.26 +0.04 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.73 +0.09 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.19 +0.03 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.65 +0.09 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.22 +0.17 49 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.66 +0.14 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 0.00 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.01 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.01 42 0 55 0
30DEC26 8.50 P 0.33 0.33 0.33 0.40 -0.01 43 15 21 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.48 -0.01 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 -0.01 42 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 -0.02 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 -0.01 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 -0.01 42 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 -0.01 42 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 -0.01 42 103 220 +97
30DEC26 11.00 P 0.00 0.00 0.00 1.53 0.00 41 100 200 +100
30DEC26 11.50 P 0.00 0.00 0.00 1.85 0.00 41 0 103 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 +0.03 42 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.60 +0.05 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 3.01 +0.04 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.43 +0.04 42 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.89 +0.06 44 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.33 +0.07 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.79 +0.07 44 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 5.26 +0.15 44 0 58 0
30DEC26 16.00 P 5.72 5.72 5.72 5.70 +0.07 42 10 10 +3
30DEC26 16.50 P 0.00 0.00 0.00 6.18 +0.06 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.68 +0.09 44 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 7.13 +0.08 37 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.62 +0.16 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.08 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.58 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.05 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.56 +0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.60 +0.05 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.60 +0.06 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.59 +0.05 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 - 41 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.46 -0.01 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 -0.01 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 -0.01 40 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.71 -0.01 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 -0.01 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 1.03 -0.01 40 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 -0.01 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.42 0.00 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 0.00 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 0.00 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 +0.03 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.75 +0.04 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 3.12 +0.01 39 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.56 +0.04 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 +0.02 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.43 +0.05 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.87 +0.06 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.32 +0.05 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.77 +0.05 41 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.09 42 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.70 +0.05 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.19 +0.08 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.66 +0.07 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.15 +0.04 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.60 0.00 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.10 +0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.58 +0.01 0 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.60 +0.05 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.59 +0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.53 - 41 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 0.60 +0.01 40 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 0.00 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.77 +0.01 40 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 0.00 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.98 +0.01 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 1.08 0.00 40 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 1.21 +0.01 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.33 +0.01 40 3 4 +3
29JUN27 10.50 P 0.00 0.00 0.00 1.60 +0.02 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.91 -0.02 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.19 +0.01 39 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.54 +0.04 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.91 +0.06 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.29 +0.01 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.74 +0.13 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 4.14 +0.05 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.54 +0.03 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.00 +0.06 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.40 +0.03 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.86 +0.04 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.31 +0.04 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.77 +0.04 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.24 +0.04 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.71 +0.04 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.19 +0.05 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.67 +0.05 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.15 +0.04 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.64 +0.05 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.62 +0.05 41 0 0 0
TOTAL PUT 796 16,294 +209
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$ 9.97
30JUL26 6.75 C 0.00 0.00 0.00 3.23 +0.25 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.98 +0.25 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.73 +0.25 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.48 +0.25 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.23 +0.24 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.99 +0.25 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.74 +0.24 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.50 +0.23 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.27 +0.22 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.05 +0.20 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.84 +0.17 40 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 0.66 +0.17 40 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 0.50 +0.13 40 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.37 +0.11 40 0 207 0
30JUL26 10.50 C 0.15 0.19 0.15 0.18 +0.05 40 28 1,222 -5
30JUL26 11.00 C 0.11 0.11 0.09 0.09 +0.03 42 20 576 +20
30JUL26 11.50 C 0.05 0.05 0.04 0.04 +0.01 43 85 371 +65
30JUL26 12.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.25 +0.25 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.01 +0.25 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.76 +0.24 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.52 +0.23 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.29 +0.23 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.06 +0.22 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.84 +0.21 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.63 +0.20 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.44 +0.19 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.25 +0.17 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.08 +0.16 45 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.93 +0.14 45 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.79 +0.14 45 0 23 0
28AUG26 10.00 C 0.00 0.00 0.00 0.66 +0.12 45 0 40 0
28AUG26 10.50 C 0.47 0.47 0.47 0.47 +0.09 46 3 67 -3
28AUG26 11.00 C 0.33 0.33 0.33 0.32 +0.07 46 6 200 -6
28AUG26 11.50 C 0.00 0.00 0.00 0.21 +0.05 46 0 150 0
28AUG26 12.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 216 0
28AUG26 12.50 C 0.12 0.12 0.12 0.08 +0.02 45 15 268 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 157 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.28 +0.25 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.04 +0.24 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.81 +0.24 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.58 +0.24 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.36 +0.23 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 +0.22 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.94 +0.22 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.74 +0.21 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 +0.20 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.39 +0.19 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 +0.18 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.08 +0.17 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.93 +0.15 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 +0.13 42 0 15 0
29SEP26 10.50 C 0.65 0.65 0.65 0.62 +0.11 43 10 130 +10
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.10 44 0 60 0
29SEP26 11.50 C 0.35 0.35 0.35 0.34 +0.08 44 20 33 +10
29SEP26 12.00 C 0.00 0.00 0.00 0.24 +0.06 43 0 63 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.05 43 0 37 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 +0.04 44 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.31 +0.24 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.08 +0.24 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.85 +0.23 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.63 +0.23 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.42 +0.23 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.21 +0.21 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.01 +0.20 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.83 +0.20 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.65 +0.19 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.49 +0.18 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.33 +0.17 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.19 +0.17 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.06 +0.16 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.94 +0.14 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.72 +0.11 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.56 +0.09 41 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.43 +0.07 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.32 +0.06 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.40 +0.24 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.18 +0.23 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.97 +0.23 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.76 +0.22 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.56 +0.21 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.37 +0.20 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 +0.20 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.02 +0.19 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.86 +0.19 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 +0.18 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 +0.17 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 +0.16 41 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 +0.15 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.18 +0.14 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 +0.12 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.80 +0.11 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 +0.10 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 +0.08 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.07 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 +0.06 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.05 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.03 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 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 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 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 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.53 +0.23 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.33 +0.22 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.14 +0.22 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.95 +0.22 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.77 +0.21 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.59 +0.20 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.43 +0.20 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.27 +0.19 41 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.12 +0.19 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 +0.17 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.84 +0.17 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.71 +0.16 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 +0.16 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.48 +0.15 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 +0.14 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.09 +0.13 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.93 +0.11 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 +0.10 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 +0.09 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.57 +0.08 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.07 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.06 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 +0.06 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.04 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.67 +0.22 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.48 +0.22 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.30 +0.22 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.12 +0.21 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.95 +0.20 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.79 +0.20 41 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.63 +0.19 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.48 +0.19 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.34 +0.18 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.21 +0.18 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.08 +0.18 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.95 +0.16 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.84 +0.17 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.73 +0.16 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.52 +0.14 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.34 +0.13 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.18 +0.13 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.03 +0.11 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.91 +0.11 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.79 +0.09 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.69 +0.08 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.61 +0.08 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.53 +0.07 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.46 +0.06 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.41 +0.06 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.35 +0.05 41 0 0 0
TOTAL CALL 187 8,177 +106
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 42 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.03 42 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.08 40 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 -0.10 41 0 17 0
30JUL26 9.75 P 0.25 0.25 0.24 0.27 -0.13 40 10 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.39 -0.15 41 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.70 -0.19 40 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.10 -0.22 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.55 -0.24 40 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.03 -0.25 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.53 -0.25 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 3.03 -0.25 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.53 -0.25 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.03 -0.25 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.53 -0.25 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.03 -0.25 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.53 -0.25 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.03 -0.25 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.53 -0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.03 -0.25 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.53 -0.25 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.03 -0.25 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.10 -0.03 46 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.13 -0.05 45 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.18 -0.06 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.25 -0.07 45 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.32 -0.09 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.42 -0.10 45 0 30 0
28AUG26 9.75 P 0.49 0.49 0.49 0.53 -0.13 45 5 23 +5
28AUG26 10.00 P 0.00 0.00 0.00 0.66 -0.14 45 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.96 -0.16 45 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.30 -0.19 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.69 -0.21 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.12 -0.22 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.58 -0.23 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.05 -0.24 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.54 -0.24 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.03 -0.25 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.53 -0.25 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.03 -0.25 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.53 -0.25 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.03 -0.25 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.53 -0.25 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.05 43 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.06 42 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.07 43 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.08 43 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 -0.10 42 0 10 0
29SEP26 9.75 P 0.64 0.64 0.63 0.67 -0.10 43 20 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 -0.11 43 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 -0.11 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.42 -0.15 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.80 -0.17 43 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.20 -0.20 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 -0.21 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 -0.22 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.23 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.04 -0.24 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.53 -0.25 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.03 -0.25 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.53 -0.25 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.03 -0.25 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.53 -0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.03 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.53 -0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.03 -0.25 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.53 -0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.03 -0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.53 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.03 -0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.03 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.03 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.03 -0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.03 -0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.03 -0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.03 -0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.03 -0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.03 -0.25 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.03 -0.25 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.35 -0.07 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.52 -0.09 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.63 -0.10 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.75 -0.12 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.88 -0.12 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.17 -0.14 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.50 -0.16 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.87 -0.17 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.26 -0.20 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.68 -0.21 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.13 -0.21 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.59 -0.22 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.06 -0.23 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.54 -0.24 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.05 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 -0.06 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 -0.07 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.62 -0.07 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.08 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 -0.10 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.09 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.08 -0.12 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.13 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 -0.14 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 -0.15 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 -0.17 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 -0.19 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 -0.20 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.68 -0.20 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.12 -0.22 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 -0.22 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.06 -0.24 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.54 -0.24 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.03 -0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.53 -0.25 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.03 -0.25 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.53 -0.25 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.03 -0.25 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.53 -0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.03 -0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.53 -0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.03 -0.25 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 11.03 -0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.03 -0.25 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.03 -0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.03 -0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.03 -0.25 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 -0.02 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.05 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.63 -0.05 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 -0.07 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 -0.07 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.93 -0.09 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.06 -0.08 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.18 -0.09 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 -0.11 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 -0.12 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 -0.13 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.25 -0.15 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.62 -0.15 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 -0.17 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.40 -0.18 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.81 -0.19 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 -0.20 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.69 -0.20 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.14 -0.21 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.60 -0.23 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.07 -0.23 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.55 -0.24 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.04 -0.24 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.53 -0.25 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.03 -0.25 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.53 -0.25 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.03 -0.25 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.53 -0.25 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.03 -0.25 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 -0.07 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.00 -0.07 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.11 -0.08 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.24 -0.08 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.37 -0.08 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.50 -0.10 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.79 -0.11 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.10 -0.12 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.44 -0.13 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.79 -0.14 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.16 -0.15 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.55 -0.16 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.95 -0.17 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.36 -0.19 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.79 -0.19 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.23 -0.20 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.68 -0.21 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.14 -0.21 41 0 0 0
TOTAL PUT 35 2,724 +5
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$ 98.30
10JUL26 65.00 C 0.00 0.00 0.00 33.30 -1.75 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 30.80 -1.75 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 28.30 -1.60 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 25.80 -1.60 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 23.30 -1.60 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 20.80 -1.81 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 18.30 -1.81 0 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 15.80 -1.41 0 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 13.30 -1.41 0 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 10.80 -1.41 0 0 0 -2
10JUL26 90.00 C 0.00 0.00 0.00 8.30 -1.44 0 0 0 0
10JUL26 92.50 C 5.85 5.85 5.85 5.80 -1.55 0 1 0 -1
10JUL26 95.00 C 0.00 0.00 0.00 3.30 -2.00 0 0 0 -40
10JUL26 97.50 C 0.94 0.94 0.38 0.80 -2.58 0 32 2 +2
10JUL26 100.00 C 0.48 1.06 0.30 0.00 -1.92 0 86 71 +39
10JUL26 102.50 C 0.35 1.00 0.05 0.00 -0.96 0 128 100 +63
10JUL26 105.00 C 0.69 0.69 0.69 0.00 -0.42 0 11 42 +5
10JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.16 0 0 13 0
10JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 141 0
10JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 85 0
10JUL26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
10JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
10JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
10JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
10JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
17JUL26 77.50 C 0.00 0.00 0.00 20.90 - 80 0 0 -
17JUL26 80.00 C 0.00 0.00 0.00 18.45 - 78 0 0 -
17JUL26 82.50 C 0.00 0.00 0.00 16.06 -1.47 78 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 13.75 -1.49 77 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 11.57 -1.49 78 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 9.53 -1.49 78 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 7.69 -1.46 78 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 5.88 -1.70 74 0 6 0
17JUL26 97.50 C 0.00 0.00 0.00 4.53 -1.63 75 0 1 0
17JUL26 100.00 C 0.00 0.00 0.00 3.40 -1.45 76 0 9 0
17JUL26 102.50 C 2.40 2.40 2.40 2.50 -1.25 76 2 2 +2
17JUL26 105.00 C 2.20 2.20 2.00 1.86 -0.99 78 15 15 +15
17JUL26 107.50 C 0.00 0.00 0.00 1.33 -0.79 79 0 15 0
17JUL26 110.00 C 1.30 1.75 1.13 0.91 -0.65 79 11 9 +2
17JUL26 112.50 C 0.00 0.00 0.00 0.60 -0.52 78 0 1 0
17JUL26 115.00 C 0.51 0.51 0.51 0.39 -0.40 78 1 21 +1
17JUL26 117.50 C 0.00 0.00 0.00 0.25 -0.30 78 0 45 0
17JUL26 120.00 C 0.30 0.30 0.30 0.16 -0.22 78 3 52 +3
17JUL26 122.50 C 0.00 0.00 0.00 0.10 -0.16 78 0 30 0
17JUL26 125.00 C 0.00 0.00 0.00 0.06 -0.11 78 0 45 0
17JUL26 127.50 C 0.00 0.00 0.00 0.04 -0.07 79 0 15 0
17JUL26 130.00 C 0.00 0.00 0.00 0.02 -0.06 78 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 33.44 -1.61 73 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 30.98 -1.57 73 0 0 0
30JUL26 70.00 C 27.50 27.50 27.50 28.35 -2.08 0 2 0 -2
30JUL26 72.50 C 0.00 0.00 0.00 26.15 -1.85 74 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 23.49 -2.16 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.05 -2.47 54 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.11 -1.91 69 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 17.47 -1.72 79 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 15.18 -1.43 74 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 13.71 -1.01 79 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 11.58 -1.37 74 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 9.99 -1.33 74 0 77 0
30JUL26 95.00 C 0.00 0.00 0.00 8.29 -1.53 71 0 36 0
30JUL26 97.50 C 7.64 7.81 7.64 7.03 -1.65 71 2 350 0
30JUL26 100.00 C 5.80 6.50 5.80 5.96 -1.50 72 112 141 +30
30JUL26 102.50 C 5.16 5.16 5.16 5.05 -1.30 73 15 17 +15
30JUL26 105.00 C 6.97 6.97 4.38 4.28 -1.09 74 38 175 -18
30JUL26 107.50 C 3.93 3.93 3.76 3.59 -0.92 75 20 229 +5
30JUL26 110.00 C 3.12 3.18 3.12 2.93 -0.83 75 32 307 +2
30JUL26 112.50 C 0.00 0.00 0.00 2.38 -0.74 75 0 169 0
30JUL26 115.00 C 2.20 2.31 2.18 1.92 -0.66 74 21 163 +20
30JUL26 117.50 C 1.93 1.93 1.93 1.54 -0.57 74 15 61 0
30JUL26 120.00 C 1.73 2.60 1.54 1.22 -0.51 74 21 245 +1
30JUL26 122.50 C 0.00 0.00 0.00 0.97 -0.43 74 0 90 0
30JUL26 125.00 C 1.18 1.18 1.18 0.76 -0.37 74 2 93 +2
30JUL26 127.50 C 0.00 0.00 0.00 0.60 -0.31 74 0 129 0
30JUL26 130.00 C 0.79 0.79 0.79 0.47 -0.26 74 2 235 -1
30JUL26 132.50 C 0.66 0.78 0.66 0.36 -0.22 74 60 102 +60
30JUL26 135.00 C 0.66 1.08 0.66 0.28 -0.18 74 35 115 +5
30JUL26 137.50 C 0.86 0.86 0.86 0.21 -0.16 74 15 121 +13
30JUL26 140.00 C 0.71 0.71 0.50 0.16 -0.13 74 16 297 -1
30JUL26 142.50 C 0.00 0.00 0.00 0.13 -0.10 74 0 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.10 -0.08 74 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.07 -0.07 74 0 7 0
30JUL26 150.00 C 0.25 0.25 0.25 0.06 -0.05 75 1 238 -1
30JUL26 152.50 C 0.00 0.00 0.00 0.04 -0.05 74 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.03 -0.04 74 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.02 -0.03 73 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.03 70 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 78 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 89 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 92 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 33.63 -2.13 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.19 -2.25 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.20 -1.95 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.98 -1.97 64 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.30 -1.51 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.19 -1.56 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 21.25 -1.54 70 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 19.10 -1.81 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.88 -0.95 71 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 16.29 -1.21 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 14.69 -1.25 71 0 115 0
28AUG26 92.50 C 0.00 0.00 0.00 13.47 -0.59 72 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 11.61 -1.53 68 0 50 0
28AUG26 97.50 C 11.06 11.06 11.06 10.50 -1.53 69 1 155 -1
28AUG26 100.00 C 9.98 10.02 9.98 9.46 -1.43 70 16 95 +15
28AUG26 102.50 C 8.99 8.99 8.99 8.51 -1.34 70 3 15 0
28AUG26 105.00 C 0.00 0.00 0.00 7.67 -1.26 71 0 95 0
28AUG26 107.50 C 7.19 7.19 7.19 6.92 -1.08 71 15 30 0
28AUG26 110.00 C 6.49 6.49 6.49 6.24 -0.92 72 15 66 0
28AUG26 112.50 C 0.00 0.00 0.00 5.55 -0.84 72 0 210 0
28AUG26 115.00 C 0.00 0.00 0.00 4.91 -0.79 72 0 205 0
28AUG26 117.50 C 0.00 0.00 0.00 4.34 -0.73 72 0 36 0
28AUG26 120.00 C 0.00 0.00 0.00 3.82 -0.68 72 0 51 0
28AUG26 122.50 C 0.00 0.00 0.00 3.36 -0.63 72 0 16 0
28AUG26 125.00 C 0.00 0.00 0.00 2.95 -0.58 72 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 2.59 -0.53 72 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 2.27 -0.49 72 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 1.98 -0.45 71 0 35 0
28AUG26 135.00 C 0.00 0.00 0.00 1.73 -0.41 71 0 68 0
28AUG26 137.50 C 0.00 0.00 0.00 1.51 -0.38 71 0 60 0
28AUG26 140.00 C 1.90 2.50 1.75 1.31 -0.35 71 4 145 0
28AUG26 142.50 C 0.00 0.00 0.00 1.14 -0.32 71 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 0.99 -0.29 71 0 47 0
28AUG26 147.50 C 0.00 0.00 0.00 0.86 -0.26 71 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 0.75 -0.23 71 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.65 -0.21 71 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.56 -0.19 71 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.49 -0.17 71 0 15 0
28AUG26 160.00 C 0.86 0.86 0.86 0.42 -0.15 71 15 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.36 -0.14 71 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.32 -0.12 71 0 36 0
28AUG26 167.50 C 0.00 0.00 0.00 0.27 -0.11 71 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.23 -0.10 71 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.20 -0.09 71 0 60 0
28AUG26 175.00 C 0.00 0.00 0.00 0.17 -0.08 71 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.15 -0.07 71 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.13 -0.06 71 0 17 0
28AUG26 182.50 C 0.00 0.00 0.00 0.11 -0.06 71 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.10 -0.04 71 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.09 -0.04 72 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.07 -0.04 71 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.06 -0.04 71 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.05 -0.03 71 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 34.38 -2.33 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.84 -1.29 69 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.62 -1.53 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.46 -1.61 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.21 -1.86 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.20 -1.96 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.86 -1.68 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 20.85 -1.72 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.20 -1.94 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.06 -1.44 66 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 16.90 -1.15 67 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 15.42 -1.26 67 0 107 0
29SEP26 95.00 C 0.00 0.00 0.00 14.39 -0.54 68 0 203 0
29SEP26 97.50 C 0.00 0.00 0.00 12.71 -1.34 65 0 74 0
29SEP26 100.00 C 0.00 0.00 0.00 11.66 -1.28 65 0 256 0
29SEP26 102.50 C 0.00 0.00 0.00 10.72 -1.47 66 0 60 0
29SEP26 105.00 C 10.74 10.74 9.75 9.76 -1.48 66 7 53 +7
29SEP26 107.50 C 0.00 0.00 0.00 9.07 -1.09 67 0 45 0
29SEP26 110.00 C 8.70 8.95 8.70 8.36 -1.13 67 16 49 +15
29SEP26 112.50 C 8.25 8.25 8.01 7.71 -1.01 68 30 48 +30
29SEP26 115.00 C 7.39 7.39 7.39 7.11 -0.86 68 15 61 +15
29SEP26 117.50 C 0.00 0.00 0.00 6.44 -0.85 68 0 48 0
29SEP26 120.00 C 0.00 0.00 0.00 5.92 -0.73 68 0 107 0
29SEP26 122.50 C 0.00 0.00 0.00 5.38 -0.68 68 0 35 0
29SEP26 125.00 C 5.56 5.56 5.56 4.88 -0.65 68 6 138 +6
29SEP26 127.50 C 0.00 0.00 0.00 4.42 -0.61 68 0 78 0
29SEP26 130.00 C 4.75 4.75 4.75 4.01 -0.57 68 1 351 -1
29SEP26 132.50 C 0.00 0.00 0.00 3.63 -0.54 68 0 116 0
29SEP26 135.00 C 0.00 0.00 0.00 3.28 -0.51 68 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.97 -0.47 68 0 10 0
29SEP26 140.00 C 0.00 0.00 0.00 2.68 -0.45 68 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 2.42 -0.42 68 0 16 0
29SEP26 145.00 C 3.02 3.02 3.02 2.19 -0.38 68 30 30 +30
29SEP26 147.50 C 2.82 2.82 2.82 1.98 -0.36 68 30 31 +30
29SEP26 150.00 C 2.69 2.69 2.69 1.78 -0.34 68 30 1,131 +7
29SEP26 152.50 C 2.51 2.51 2.51 1.61 -0.31 68 30 91 +30
29SEP26 155.00 C 0.00 0.00 0.00 1.45 -0.29 68 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.31 -0.27 68 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 1.18 -0.25 68 0 159 0
29SEP26 162.50 C 0.00 0.00 0.00 1.06 -0.23 68 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.96 -0.21 68 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.84 -0.22 67 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.75 -0.18 67 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.70 -0.14 68 0 431 0
29SEP26 175.00 C 0.00 0.00 0.00 0.63 -0.13 68 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 0.55 -0.14 67 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.50 -0.12 67 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.45 -0.11 67 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.40 -0.11 67 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.36 -0.10 67 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.32 -0.10 67 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.29 -0.09 67 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.26 -0.08 67 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.24 -0.07 67 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.21 -0.07 67 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.18 -0.05 68 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.14 -0.05 67 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.12 -0.04 68 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.10 -0.03 68 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.08 -0.03 68 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.07 -0.02 68 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.05 -0.02 67 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.04 -0.02 67 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 34.82 -2.02 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 33.22 -1.52 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.87 -1.83 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.05 -1.69 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.87 -1.96 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.70 -1.33 63 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.52 -1.78 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 22.66 -1.00 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.91 -1.18 63 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.07 -1.54 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.15 -1.07 63 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 16.79 -1.10 63 0 42 0
29OCT26 95.00 C 0.00 0.00 0.00 15.64 -1.02 63 0 68 0
29OCT26 97.50 C 14.83 14.83 14.83 14.19 -1.42 62 15 53 +15
29OCT26 100.00 C 0.00 0.00 0.00 13.17 -1.35 62 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 12.23 -1.28 63 0 15 0
29OCT26 105.00 C 11.65 11.65 11.65 11.36 -1.22 63 15 31 +15
29OCT26 107.50 C 10.83 10.83 10.83 10.55 -1.15 63 15 30 +15
29OCT26 110.00 C 10.07 10.07 10.07 9.81 -1.09 64 15 15 +15
29OCT26 112.50 C 0.00 0.00 0.00 9.13 -1.01 64 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.50 -0.94 64 0 0 0
29OCT26 117.50 C 8.07 8.07 8.07 8.00 -0.73 65 15 15 +15
29OCT26 120.00 C 0.00 0.00 0.00 7.37 -0.69 65 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 6.78 -0.66 65 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 6.24 -0.63 65 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 5.74 -0.60 65 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 5.28 -0.56 65 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 36.43 -2.04 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.49 -2.10 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.45 -2.14 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.22 -1.55 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.33 -1.70 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.71 -1.64 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.97 -1.78 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.50 -1.53 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.53 -1.27 61 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 22.13 -1.09 61 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 20.88 -1.01 61 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 19.70 -1.20 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 18.83 -0.88 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.52 -1.23 61 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 16.10 -1.49 60 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 15.14 -1.33 60 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.23 -1.40 60 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 13.37 -1.39 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.23 -0.55 63 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 11.90 -1.15 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.22 -1.10 61 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 10.59 -1.04 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.07 -0.92 62 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 9.73 -0.42 63 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 9.13 -0.61 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.57 -0.66 63 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 8.02 -0.65 63 0 22 0
30DEC26 132.50 C 0.00 0.00 0.00 7.54 -0.61 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.07 -0.59 63 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 6.63 -0.56 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.22 -0.54 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.83 -0.52 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 5.47 -0.49 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.13 -0.47 63 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 4.81 -0.45 63 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 4.51 -0.43 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 4.23 -0.41 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 3.96 -0.40 62 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 3.72 -0.37 63 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 3.48 -0.36 62 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 3.27 -0.34 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 3.07 -0.32 62 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.87 -0.32 62 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.70 -0.29 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 2.53 -0.28 62 0 48 0
30DEC26 177.50 C 0.00 0.00 0.00 2.37 -0.27 62 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 2.23 -0.25 62 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 2.09 -0.24 62 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.96 -0.23 62 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.84 -0.22 62 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.73 -0.21 62 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.62 -0.20 62 0 4 0
30DEC26 195.00 C 2.20 2.20 2.20 1.52 -0.19 62 1 2 0
30DEC26 197.50 C 0.00 0.00 0.00 1.39 -0.22 62 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 1.30 -0.22 62 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 1.15 -0.15 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.01 -0.14 62 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.89 -0.16 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.79 -0.14 62 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.70 -0.10 62 0 0 0
30DEC26 230.00 C 1.38 1.38 1.38 0.64 -0.09 62 30 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.55 -0.08 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.48 -0.08 62 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.43 -0.07 62 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.38 -0.06 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.34 -0.05 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.30 -0.05 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.27 -0.04 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.24 -0.04 62 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.21 -0.05 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 -0.03 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.17 -0.03 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.15 -0.03 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.13 -0.03 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.12 -0.03 62 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 38.19 -1.96 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.36 -2.21 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.63 -2.05 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.01 -1.98 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.55 -1.96 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.11 -1.71 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.55 -1.91 56 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 27.31 -1.71 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.06 -1.58 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.82 -1.64 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.53 -1.67 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.40 -1.48 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.33 -1.33 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.30 -1.28 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.64 -1.03 59 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 18.72 -0.97 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.50 -1.27 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.02 -0.88 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.84 -1.23 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.07 -1.22 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.03 -0.51 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.35 -0.72 60 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 13.71 -0.44 60 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 13.04 -0.61 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 12.47 -0.52 61 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 11.86 -0.50 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.29 -0.47 61 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 10.74 -0.46 60 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 10.22 -0.44 60 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 9.72 -0.42 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.25 -0.40 60 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 8.80 -0.39 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.38 -0.37 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 7.97 -0.36 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 7.59 -0.34 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 7.22 -0.33 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.88 -0.31 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.55 -0.29 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.23 -0.29 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.94 -0.27 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.65 -0.26 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 5.38 -0.25 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 5.13 -0.24 60 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 4.89 -0.22 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.65 -0.22 60 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 4.44 -0.20 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 4.23 -0.20 60 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 4.03 -0.19 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 3.84 -0.18 60 0 16 0
30MAR27 187.50 C 0.00 0.00 0.00 3.66 -0.17 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.49 -0.17 60 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 3.33 -0.16 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 3.17 -0.16 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 3.03 -0.14 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 2.89 -0.14 60 0 55 0
30MAR27 205.00 C 0.00 0.00 0.00 2.63 -0.13 60 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.40 -0.11 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 2.18 -0.11 60 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 1.99 -0.10 60 0 45 0
30MAR27 225.00 C 0.00 0.00 0.00 1.82 -0.08 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 1.66 -0.08 60 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.51 -0.08 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.38 -0.07 60 0 30 0
30MAR27 245.00 C 0.00 0.00 0.00 1.26 -0.03 60 0 28 0
30MAR27 250.00 C 0.00 0.00 0.00 1.12 -0.06 59 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.03 -0.05 59 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.94 -0.05 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.86 -0.05 59 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 0.79 -0.04 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 0.73 -0.03 60 0 34 0
30MAR27 280.00 C 0.00 0.00 0.00 0.67 -0.03 60 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 0.61 -0.03 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.56 -0.03 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 39.95 -1.18 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 38.28 -1.15 58 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 36.69 -1.12 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.15 -1.98 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 33.64 -1.96 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.22 -1.91 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.86 -1.00 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.50 -1.87 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 28.25 -0.98 58 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 27.05 -0.93 58 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 26.09 -1.54 59 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 25.00 -1.48 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 23.96 -1.36 59 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 22.97 -1.25 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 22.02 -1.20 59 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 21.12 -1.15 59 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 20.26 -1.06 59 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 19.42 -0.94 59 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 18.65 -0.84 59 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 17.91 -0.81 59 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.20 -0.75 59 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.50 -0.69 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.74 -0.68 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 15.12 -0.57 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 14.52 -0.57 59 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 13.92 -0.57 59 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.32 -0.57 59 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 12.73 -0.56 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 12.14 -0.55 59 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.69 -0.46 59 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.24 -0.46 59 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 10.78 -0.46 59 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 10.33 -0.46 59 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 9.88 -0.46 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.44 -0.44 59 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 9.05 -0.39 59 0 30 0
TOTAL CALL 1,069 25,045 +477
10JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
10JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 4 0
10JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.15 0 0 25 0
10JUL26 95.00 P 0.27 0.55 0.04 0.00 -0.43 0 331 232 +151
10JUL26 97.50 P 1.16 1.16 0.10 0.00 -1.04 0 68 153 +36
10JUL26 100.00 P 0.26 1.63 0.26 1.70 -0.39 0 24 0 -28
10JUL26 102.50 P 0.00 0.00 0.00 4.20 +0.58 0 0 0 -30
10JUL26 105.00 P 0.00 0.00 0.00 6.70 +1.00 0 0 0 -28
10JUL26 107.50 P 0.00 0.00 0.00 9.20 +1.25 0 0 0 -18
10JUL26 110.00 P 0.00 0.00 0.00 11.70 +1.36 0 0 0 -50
10JUL26 112.50 P 0.00 0.00 0.00 14.20 +1.39 0 0 0 -22
10JUL26 115.00 P 0.00 0.00 0.00 16.70 +1.40 0 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 19.20 +1.40 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 21.70 +1.40 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 24.20 +1.40 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 26.70 +1.40 0 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 29.20 +1.40 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 31.70 +1.40 0 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.05 - 79 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 0.11 - 78 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 0.22 -0.06 78 0 85 0
17JUL26 85.00 P 0.53 0.53 0.53 0.42 -0.05 78 10 64 +10
17JUL26 87.50 P 0.82 0.82 0.82 0.74 -0.04 78 3 12 +1
17JUL26 90.00 P 1.50 1.50 1.12 1.21 -0.02 79 11 16 +11
17JUL26 92.50 P 1.83 1.83 1.83 1.89 +0.06 79 1 2 +1
17JUL26 95.00 P 0.00 0.00 0.00 2.80 +0.19 79 0 0 0
17JUL26 97.50 P 4.20 4.20 4.20 3.94 +0.33 80 2 15 0
17JUL26 100.00 P 3.79 4.12 3.79 5.31 +0.51 80 20 20 +9
17JUL26 102.50 P 0.00 0.00 0.00 6.92 +0.73 82 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 8.48 +0.72 78 0 2 0
17JUL26 107.50 P 0.00 0.00 0.00 10.43 +0.63 78 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 12.53 +0.79 78 0 21 0
17JUL26 112.50 P 0.00 0.00 0.00 14.74 +0.92 78 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 17.20 +1.19 85 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 19.78 +1.50 97 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 22.16 +1.54 100 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 24.68 +1.68 108 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 26.73 +1.31 79 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 29.34 +1.47 99 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 31.79 +1.46 100 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.01 74 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.01 75 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.14 -0.02 74 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.23 -0.04 74 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.38 -0.04 74 0 3 0
30JUL26 77.50 P 0.52 0.52 0.52 0.59 -0.02 74 20 51 +5
30JUL26 80.00 P 0.75 0.87 0.75 0.87 0.00 74 38 184 +22
30JUL26 82.50 P 0.00 0.00 0.00 1.27 +0.02 74 0 103 0
30JUL26 85.00 P 1.68 1.68 1.68 1.75 +0.03 74 2 67 +2
30JUL26 87.50 P 2.15 2.37 2.15 2.37 +0.06 73 6 25 0
30JUL26 90.00 P 3.01 3.01 3.01 3.18 +0.17 74 5 125 0
30JUL26 92.50 P 3.10 4.06 3.10 4.12 +0.29 74 33 129 0
30JUL26 95.00 P 4.83 5.17 4.83 5.23 +0.40 75 2 89 +1
30JUL26 97.50 P 0.00 0.00 0.00 6.50 +0.56 76 0 122 0
30JUL26 100.00 P 7.10 7.10 7.10 7.90 +0.74 76 770 767 -62
30JUL26 102.50 P 0.00 0.00 0.00 9.43 +0.82 77 0 114 0
30JUL26 105.00 P 10.89 10.89 10.89 10.77 +0.58 74 15 139 +15
30JUL26 107.50 P 0.00 0.00 0.00 12.52 +0.16 73 0 39 0
30JUL26 110.00 P 0.00 0.00 0.00 14.56 +0.35 76 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 16.41 +0.50 74 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 18.70 +1.07 78 2 56 -2
30JUL26 117.50 P 0.00 0.00 0.00 21.09 +1.39 82 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 23.06 +1.35 79 0 708 0
30JUL26 122.50 P 0.00 0.00 0.00 25.40 +1.43 82 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 28.07 +1.93 90 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 30.33 +1.92 90 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 32.69 +2.05 92 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 35.06 +2.03 93 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 36.90 +1.51 76 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 39.84 +1.81 95 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 42.29 +1.83 98 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 44.74 +1.83 100 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 47.17 +1.80 101 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 49.71 +1.87 106 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 52.51 +2.19 119 1 26 0
30JUL26 152.50 P 0.00 0.00 0.00 54.74 +1.93 114 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 56.70 +1.40 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 59.20 +1.40 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 61.70 +1.40 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 64.20 +1.40 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 66.70 +1.40 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 69.20 +1.40 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 71.70 +1.40 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 74.20 +1.40 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 76.70 +1.40 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 79.20 +1.40 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 81.70 +1.40 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 84.20 +1.40 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 86.70 +1.40 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 89.20 +1.40 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 91.70 +1.40 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 94.20 +1.40 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 96.70 +1.40 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 99.20 +1.40 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 101.70 +1.40 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 106.70 +1.40 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 111.70 +1.40 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 116.70 +1.40 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 121.70 +1.40 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 126.70 +1.40 0 0 0 0
28AUG26 65.00 P 0.53 0.53 0.53 0.49 -0.01 71 6 17 +6
28AUG26 67.50 P 0.82 0.82 0.82 0.71 -0.01 71 30 200 +30
28AUG26 70.00 P 0.00 0.00 0.00 0.98 +0.02 71 0 91 0
28AUG26 72.50 P 1.28 1.29 1.28 1.32 +0.09 71 33 33 +32
28AUG26 75.00 P 1.62 1.63 1.62 1.72 +0.09 71 37 22 +1
28AUG26 77.50 P 0.00 0.00 0.00 2.25 +0.16 72 0 75 0
28AUG26 80.00 P 2.57 2.57 2.57 2.80 +0.18 71 8 66 -2
28AUG26 82.50 P 0.00 0.00 0.00 3.49 +0.21 71 0 75 0
28AUG26 85.00 P 0.00 0.00 0.00 4.26 +0.29 71 0 79 0
28AUG26 87.50 P 0.00 0.00 0.00 5.23 +0.41 72 0 45 0
28AUG26 90.00 P 5.80 5.80 5.80 6.17 +0.46 72 3 55 +3
28AUG26 92.50 P 0.00 0.00 0.00 7.28 +0.53 72 0 31 0
28AUG26 95.00 P 8.31 8.31 8.31 8.51 +0.68 72 15 1,298 +15
28AUG26 97.50 P 9.64 9.64 9.64 9.86 +0.78 73 15 127 +15
28AUG26 100.00 P 11.07 11.07 11.07 11.33 +0.83 73 25 284 +25
28AUG26 102.50 P 0.00 0.00 0.00 12.84 +0.96 73 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 14.45 +0.97 74 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 16.16 +1.05 74 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 17.92 +1.13 75 0 14 0
28AUG26 112.50 P 0.00 0.00 0.00 19.53 +0.93 73 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 21.37 +1.00 73 2 169 +2
28AUG26 117.50 P 0.00 0.00 0.00 23.41 +1.14 74 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 25.68 +1.44 76 0 6 0
28AUG26 122.50 P 0.00 0.00 0.00 27.81 +1.32 77 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 29.93 +1.43 78 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 32.09 +1.40 78 0 92 0
28AUG26 130.00 P 0.00 0.00 0.00 34.09 +1.24 77 0 3 0
28AUG26 132.50 P 0.00 0.00 0.00 36.67 +1.64 81 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 38.93 +1.88 81 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 41.01 +1.75 80 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 43.23 +1.68 79 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 45.79 +1.97 83 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 47.90 +1.75 80 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 50.32 +1.87 81 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 52.91 +2.09 85 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 54.99 +1.91 81 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 57.38 +1.91 81 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 60.24 +2.33 90 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 62.31 +1.94 84 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 64.76 +1.78 85 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 67.02 +1.58 81 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 69.63 +1.73 86 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 72.02 +1.66 85 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 74.68 +1.84 91 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 76.81 +1.49 80 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 79.67 +1.86 94 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 81.96 +1.66 90 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 84.32 +1.52 86 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 86.75 +1.45 83 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 89.92 +2.12 107 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 92.27 +1.97 105 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 94.76 +1.96 106 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 96.70 +1.40 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.15 +0.05 68 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 1.49 +0.08 68 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.84 +0.01 67 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 2.33 +0.12 67 0 4 0
29SEP26 75.00 P 0.00 0.00 0.00 2.81 +0.05 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.47 +0.13 67 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.38 +0.33 68 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 5.21 +0.41 68 0 2 0
29SEP26 85.00 P 6.11 6.11 6.11 6.15 +0.51 69 1 59 +1
29SEP26 87.50 P 6.90 7.00 6.90 7.15 +0.63 69 40 108 +40
29SEP26 90.00 P 0.00 0.00 0.00 8.25 +0.53 69 0 43 0
29SEP26 92.50 P 9.50 9.50 9.50 9.41 +0.76 69 1 240 +1
29SEP26 95.00 P 0.00 0.00 0.00 10.68 +0.70 69 0 293 0
29SEP26 97.50 P 11.92 11.94 11.52 12.06 +0.78 69 45 415 +45
29SEP26 100.00 P 12.97 12.97 12.97 13.53 +0.73 69 15 395 +15
29SEP26 102.50 P 14.50 14.50 14.50 15.05 +0.42 70 15 55 +15
29SEP26 105.00 P 0.00 0.00 0.00 16.33 +0.64 68 0 51 0
29SEP26 107.50 P 0.00 0.00 0.00 17.99 +0.68 68 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 20.03 +0.97 70 0 201 0
29SEP26 112.50 P 0.00 0.00 0.00 21.83 +1.06 71 0 239 0
29SEP26 115.00 P 0.00 0.00 0.00 23.73 +1.02 71 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 25.63 +1.00 71 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 27.54 +1.00 72 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.55 +0.93 72 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 31.63 +0.86 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 33.70 +1.06 73 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 36.00 +1.31 75 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 38.02 +1.22 74 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 40.16 +1.15 74 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 42.68 +1.61 77 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 44.99 +1.72 78 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 47.00 +1.43 76 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 49.63 +1.81 80 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 52.02 +1.93 81 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 53.91 +1.61 78 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 56.74 +2.20 83 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 58.52 +1.61 78 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 60.85 +1.60 78 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 63.60 +2.03 83 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 65.57 +1.61 79 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 68.48 +2.15 85 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 70.32 +1.61 80 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 72.90 +1.74 83 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 75.25 +1.80 82 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 77.52 +1.71 80 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 79.78 +1.41 78 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 82.49 +1.87 83 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 84.78 +1.54 81 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 87.30 +1.62 83 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 90.39 +2.37 93 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 92.92 +2.41 94 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 95.21 +2.40 93 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 97.77 +2.47 95 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 100.01 +2.21 93 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 102.67 +2.37 97 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 107.44 +2.14 96 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 111.99 +1.69 89 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 117.13 +1.83 94 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 121.99 +1.69 94 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 127.16 +1.86 100 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 131.70 +1.40 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 136.70 +1.40 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 141.70 +1.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 146.70 +1.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 151.70 +1.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 156.70 +1.40 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 161.70 +1.40 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 166.70 +1.40 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 171.70 +1.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 176.70 +1.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 181.70 +1.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 186.70 +1.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 191.70 +1.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 196.70 +1.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 201.70 +1.40 0 0 0 0
29OCT26 65.00 P 1.70 1.70 1.70 1.62 +0.02 64 30 90 +30
29OCT26 67.50 P 0.00 0.00 0.00 2.10 +0.12 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.58 +0.19 64 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.13 +0.21 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.74 +0.26 64 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 4.41 +0.22 64 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.40 +0.50 65 0 1 0
29OCT26 82.50 P 6.35 6.35 6.35 6.33 +0.42 65 1 1 +1
29OCT26 85.00 P 0.00 0.00 0.00 7.27 +0.54 65 0 2 0
29OCT26 87.50 P 7.99 7.99 7.99 8.38 +0.67 65 1 0 -1
29OCT26 90.00 P 9.47 9.47 9.47 9.51 +0.58 65 15 31 +15
29OCT26 92.50 P 10.72 10.72 10.72 10.73 +0.64 66 15 60 +15
29OCT26 95.00 P 12.04 12.04 12.04 12.07 +0.72 66 15 69 +15
29OCT26 97.50 P 13.34 13.34 12.94 13.40 +0.74 66 30 84 +30
29OCT26 100.00 P 14.37 14.65 14.37 14.88 +0.83 66 45 57 +30
29OCT26 102.50 P 0.00 0.00 0.00 16.27 +0.71 66 0 61 0
29OCT26 105.00 P 17.83 17.83 17.76 17.93 +0.72 66 30 45 +30
29OCT26 107.50 P 0.00 0.00 0.00 19.49 +0.68 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.39 +0.98 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.00 +0.85 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 24.98 +0.99 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 26.89 +0.99 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 28.66 +0.86 67 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.54 +0.71 67 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.68 +0.96 68 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 34.87 +1.12 69 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 36.98 +1.25 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.93 +0.13 63 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 3.46 +0.19 62 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 4.04 +0.23 62 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 4.75 +0.26 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.51 +0.29 62 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 6.32 +0.33 62 0 2 0
30DEC26 80.00 P 6.54 6.54 6.54 7.51 +0.61 63 1 19 +1
30DEC26 82.50 P 0.00 0.00 0.00 8.51 +0.53 63 0 0 0
30DEC26 85.00 P 9.01 9.01 9.01 9.57 +0.56 63 1 403 0
30DEC26 87.50 P 0.00 0.00 0.00 10.72 +0.63 63 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 11.93 +0.64 63 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 13.23 +0.69 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 14.58 +0.73 63 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 16.01 +0.78 64 0 123 0
30DEC26 100.00 P 0.00 0.00 0.00 17.47 +0.95 64 0 450 0
30DEC26 102.50 P 0.00 0.00 0.00 19.05 +0.86 64 0 38 0
30DEC26 105.00 P 0.00 0.00 0.00 20.67 +1.10 64 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 22.29 +1.11 64 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 23.69 +0.93 63 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 25.44 +0.84 63 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 27.23 +0.87 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 29.00 +0.83 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.89 +0.78 64 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 32.84 +0.83 64 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 34.86 +1.07 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.77 +0.98 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.82 +0.94 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 40.84 +0.92 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 42.89 +1.00 65 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 44.98 +0.95 65 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 47.57 +1.43 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.88 +1.81 69 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 52.07 +1.84 69 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 54.27 +1.81 69 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 56.31 +1.69 69 1 3 +1
30DEC26 152.50 P 0.00 0.00 0.00 57.99 +1.28 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 60.29 +1.36 67 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 62.46 +1.30 67 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 65.46 +1.93 71 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 67.75 +1.98 71 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 70.01 +1.89 71 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 72.35 +2.10 71 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 74.51 +1.75 71 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 76.93 +1.86 71 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 79.11 +1.85 71 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 81.50 +1.91 71 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 83.85 +2.00 72 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 86.16 +1.88 71 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 88.77 +2.12 73 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 91.02 +2.01 73 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 93.18 +1.80 71 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 95.96 +2.20 74 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 97.91 +1.77 71 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 100.46 +1.92 73 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 102.72 +1.78 71 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 107.97 +2.22 76 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 112.87 +2.30 77 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 117.27 +1.91 72 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 122.60 +2.28 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 127.53 +2.23 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 132.54 +2.24 80 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 136.87 +1.57 72 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 141.76 +1.46 71 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 146.72 +1.42 71 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 152.12 +1.82 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 157.16 +1.86 83 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 161.70 +1.40 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 166.70 +1.40 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 171.70 +1.40 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 176.70 +1.40 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 181.70 +1.40 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 186.70 +1.40 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 191.70 +1.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 196.70 +1.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 201.70 +1.40 0 0 0 0
30MAR27 65.00 P 4.49 4.49 4.49 4.38 +0.23 60 15 60 +15
30MAR27 67.50 P 0.00 0.00 0.00 5.05 +0.30 59 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 5.79 +0.36 59 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 6.57 +0.33 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.42 +0.43 59 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 8.34 +0.43 59 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 9.59 +0.51 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.66 +0.58 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.80 +0.63 60 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 13.00 +0.73 60 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 14.24 +0.78 60 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 15.56 +0.85 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.95 +0.61 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.40 +1.00 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.90 +1.07 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.46 +0.98 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.09 +1.08 60 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 24.38 +0.96 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.79 +1.75 62 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.36 +0.74 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.60 +0.83 60 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 31.46 +0.94 60 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 33.55 +1.24 61 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.44 +1.24 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.37 +1.24 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 39.31 +1.26 62 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 41.33 +1.33 62 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 43.48 +1.52 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.35 +1.44 63 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 47.46 +1.57 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.46 +1.46 63 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 51.63 +1.52 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.25 +1.19 62 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 55.80 +1.55 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.08 +1.72 64 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 60.28 +1.80 64 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 61.97 +1.30 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.39 +2.22 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.67 +2.32 64 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 68.90 +1.69 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.18 +2.46 64 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 73.48 +1.83 65 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 75.84 +2.59 65 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 78.12 +2.60 66 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 80.61 +2.81 67 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 82.72 +1.88 66 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 85.00 +1.96 66 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 87.41 +2.75 67 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 89.85 +2.20 67 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 92.11 +2.76 67 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 94.47 +2.76 67 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 95.96 +1.89 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 99.25 +2.82 68 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 100.46 +1.66 62 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 102.72 +1.54 61 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 107.97 +2.00 64 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 112.87 +2.06 65 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 117.27 +1.60 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 122.60 +2.05 66 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 127.53 +2.09 67 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 132.54 +2.15 69 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 136.87 +1.53 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 141.76 +1.46 62 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 146.72 +1.42 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 152.12 +1.82 70 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 157.16 +1.86 72 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 161.70 +1.40 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 166.70 +1.40 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 171.70 +1.40 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 176.70 +1.40 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 181.70 +1.40 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 186.70 +1.40 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 191.70 +1.40 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.24 +0.19 58 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 7.05 +0.28 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.02 +0.38 58 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 8.98 +0.47 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.92 +0.48 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.08 +0.65 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.06 +0.57 58 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 13.21 +0.63 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.42 +0.71 58 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 15.67 +0.72 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 16.98 +0.72 57 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 18.35 +0.78 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.76 +0.88 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.22 +0.95 57 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 22.73 +0.97 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 24.28 +1.02 57 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 25.88 +1.08 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.53 +1.14 58 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 29.43 +1.40 58 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 31.30 +1.37 59 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 33.18 +1.51 59 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 34.53 +1.11 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.11 +1.12 58 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 38.03 +1.22 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.89 +1.26 58 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 41.67 +1.16 57 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 43.64 +1.20 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 45.71 +1.38 58 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 47.84 +1.09 59 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 49.72 +1.04 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.40 +0.71 58 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 53.63 +0.93 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 55.83 +1.51 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.05 +1.33 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.16 +1.42 60 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 61.79 +1.04 58 0 167 0
TOTAL PUT 1,855 23,620 +450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 30.00
10JUL26 19.00 C 0.00 0.00 0.00 11.00 +0.58 0 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 10.50 +0.58 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 10.00 +0.58 0 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 9.00 +0.58 0 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 8.00 +0.58 0 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 7.00 +0.58 0 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 6.00 +0.58 0 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 5.00 +0.58 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 4.00 +0.58 0 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 3.00 +0.56 0 0 0 -40
10JUL26 28.00 C 1.83 1.83 1.70 2.00 +0.55 0 24 0 -88
10JUL26 29.00 C 0.61 1.42 0.61 1.00 +0.38 0 105 0 -88
10JUL26 30.00 C 0.08 0.47 0.07 0.00 -0.17 0 495 182 -10
10JUL26 31.00 C 0.02 0.02 0.02 0.00 -0.03 0 1 48 -1
10JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
10JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
10JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
10JUL26 35.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 56 0
10JUL26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
10JUL26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
10JUL26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
17JUL26 20.00 C 0.00 0.00 0.00 10.02 - 118 0 0 -
17JUL26 21.00 C 0.00 0.00 0.00 9.22 +0.79 179 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 8.21 +0.78 158 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 7.16 +0.72 130 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 6.17 +0.73 115 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 5.17 +0.71 98 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 4.04 +0.54 55 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 3.09 +0.53 53 0 15 0
17JUL26 28.00 C 1.93 1.93 1.93 2.29 +0.52 60 2 31 0
17JUL26 29.00 C 1.64 1.64 1.47 1.47 +0.32 53 16 59 -11
17JUL26 30.00 C 0.72 1.00 0.66 0.92 +0.22 55 85 83 +2
17JUL26 31.00 C 0.41 0.55 0.41 0.52 +0.12 55 15 90 +10
17JUL26 32.00 C 0.18 0.25 0.18 0.26 +0.05 54 26 41 +18
17JUL26 33.00 C 0.08 0.26 0.08 0.12 +0.02 54 62 43 +25
17JUL26 34.00 C 0.10 0.10 0.10 0.05 0.00 54 10 21 +8
17JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 54 0 2 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 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 85 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.28 +0.85 135 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.60 +0.65 99 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.02 +0.56 0 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 9.22 +0.77 103 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 8.21 +0.74 91 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 7.27 +0.78 86 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 6.17 +0.65 65 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.29 +0.67 66 0 75 0
30JUL26 26.00 C 3.95 3.95 3.95 4.37 +0.68 61 1 106 -1
30JUL26 27.00 C 3.15 3.15 3.15 3.34 +0.44 48 1 250 -1
30JUL26 28.00 C 2.19 2.98 2.19 2.60 +0.35 49 21 674 +4
30JUL26 29.00 C 1.89 2.29 1.89 1.97 +0.28 50 66 1,166 -49
30JUL26 30.00 C 1.26 1.73 1.26 1.48 +0.27 52 141 1,251 +44
30JUL26 31.00 C 0.88 1.35 0.88 1.06 +0.20 52 144 2,349 -112
30JUL26 32.00 C 0.61 0.94 0.61 0.76 +0.15 53 28 1,739 -16
30JUL26 33.00 C 0.41 0.57 0.41 0.51 +0.10 53 3 1,583 +2
30JUL26 34.00 C 0.40 0.47 0.39 0.33 +0.06 52 42 1,785 -25
30JUL26 35.00 C 0.19 0.33 0.19 0.21 +0.04 52 43 784 -9
30JUL26 36.00 C 0.14 0.22 0.14 0.13 +0.02 52 155 1,140 -43
30JUL26 37.00 C 0.10 0.14 0.10 0.08 +0.01 53 12 1,347 +12
30JUL26 38.00 C 0.09 0.09 0.09 0.05 +0.01 53 2 4,064 +2
30JUL26 39.00 C 0.05 0.05 0.05 0.03 0.00 53 5 515 0
30JUL26 40.00 C 0.04 0.04 0.04 0.02 0.00 54 8 838 -8
30JUL26 41.00 C 0.03 0.03 0.03 0.01 0.00 53 1 623 -1
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 390 0
30JUL26 43.00 C 0.02 0.02 0.02 0.01 0.00 61 1 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 11.28 +0.80 83 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.61 +0.61 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.13 +0.66 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.22 +0.70 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.40 +0.80 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.42 +0.89 61 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.53 +0.73 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.59 +0.67 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.82 +0.57 53 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 4.15 +0.60 54 0 234 0
28AUG26 28.00 C 3.40 3.40 3.40 3.42 +0.47 52 3 297 +3
28AUG26 29.00 C 2.89 2.94 2.89 2.72 +0.27 49 26 309 0
28AUG26 30.00 C 2.07 2.07 2.07 2.29 +0.30 51 10 425 0
28AUG26 31.00 C 2.11 2.11 2.08 1.87 +0.26 51 17 513 +2
28AUG26 32.00 C 1.56 1.56 1.56 1.54 +0.24 52 1 123 0
28AUG26 33.00 C 1.34 1.39 1.22 1.22 +0.17 52 59 466 +59
28AUG26 34.00 C 1.00 1.18 1.00 0.96 +0.12 51 65 430 +63
28AUG26 35.00 C 0.65 0.80 0.65 0.75 +0.10 51 27 676 -1
28AUG26 36.00 C 0.77 0.77 0.67 0.58 +0.08 51 32 964 +30
28AUG26 37.00 C 0.58 0.59 0.54 0.44 +0.06 51 48 248 +47
28AUG26 38.00 C 0.39 0.39 0.39 0.34 +0.05 51 1 326 0
28AUG26 39.00 C 0.00 0.00 0.00 0.25 +0.03 51 0 247 0
28AUG26 40.00 C 0.26 0.31 0.26 0.19 +0.03 51 85 438 +25
28AUG26 41.00 C 0.20 0.25 0.20 0.14 +0.02 51 421 1,303 +421
28AUG26 42.00 C 0.16 0.16 0.16 0.11 +0.02 51 5 395 +5
28AUG26 43.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 0.00 51 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 0.00 51 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.02 0.00 50 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 12.15 +0.64 61 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.74 +0.70 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.28 +0.75 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.77 +0.70 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.40 +0.83 69 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 9.47 +0.83 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.53 +0.77 61 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.52 +0.61 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.77 +0.87 56 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 5.96 +0.79 54 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.20 +0.70 53 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 4.50 +0.52 52 0 1,256 0
29SEP26 28.00 C 3.83 3.83 3.83 3.73 +0.33 49 15 360 0
29SEP26 29.00 C 3.48 3.52 3.41 3.24 +0.33 50 75 285 +15
29SEP26 30.00 C 2.52 3.10 2.52 2.78 +0.30 50 93 993 -45
29SEP26 31.00 C 0.00 0.00 0.00 2.37 +0.26 51 0 709 0
29SEP26 32.00 C 2.23 2.23 2.08 2.00 +0.22 50 31 857 -2
29SEP26 33.00 C 1.85 1.85 1.79 1.67 +0.19 50 18 627 0
29SEP26 34.00 C 0.00 0.00 0.00 1.38 +0.15 50 0 648 0
29SEP26 35.00 C 1.39 1.39 1.39 1.15 +0.15 50 15 1,187 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.94 +0.11 50 0 377 0
29SEP26 37.00 C 0.00 0.00 0.00 0.77 +0.10 50 0 1,092 0
29SEP26 38.00 C 0.00 0.00 0.00 0.63 +0.08 50 0 559 0
29SEP26 39.00 C 0.00 0.00 0.00 0.51 +0.07 50 0 279 0
29SEP26 40.00 C 0.00 0.00 0.00 0.41 +0.05 50 0 583 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 +0.04 50 0 730 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 +0.04 50 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 +0.02 49 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 134 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 11.28 +0.72 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.77 +0.68 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.51 +0.87 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.54 +0.80 60 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.66 +0.90 58 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.80 +0.89 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.98 +0.86 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.13 +0.70 51 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 5.51 +0.73 52 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.87 +0.52 52 0 105 0
29OCT26 28.00 C 4.06 4.06 4.06 4.26 +0.45 51 15 210 0
29OCT26 29.00 C 3.34 3.96 3.34 3.52 +0.19 47 92 152 +47
29OCT26 30.00 C 3.41 3.46 3.36 3.22 +0.32 50 110 226 0
29OCT26 31.00 C 3.02 3.02 3.02 2.81 +0.27 50 15 90 0
29OCT26 32.00 C 0.00 0.00 0.00 2.45 +0.25 50 0 60 0
29OCT26 33.00 C 2.33 2.33 2.19 2.10 +0.21 50 140 290 +123
29OCT26 34.00 C 2.06 2.06 2.06 1.82 +0.21 50 15 90 +15
29OCT26 35.00 C 1.80 1.80 1.80 1.55 +0.16 50 15 82 +15
29OCT26 36.00 C 1.37 1.37 1.37 1.33 +0.16 50 1 49 0
29OCT26 37.00 C 0.00 0.00 0.00 1.13 +0.13 50 0 170 0
29OCT26 38.00 C 1.13 1.13 1.13 0.97 +0.13 50 1 17 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.81 +0.09 49 0 15 0
29OCT26 40.00 C 0.83 0.83 0.83 0.69 +0.09 49 2 4 +2
30DEC26 19.00 C 0.00 0.00 0.00 11.38 +0.58 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.94 +0.85 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.51 +0.84 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.67 +0.69 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.87 +0.67 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.21 +0.64 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.47 +0.59 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.79 +0.54 51 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.09 +0.34 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.56 +0.45 50 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.01 +0.40 50 0 187 0
30DEC26 29.00 C 0.00 0.00 0.00 4.51 +0.45 50 0 99 0
30DEC26 30.00 C 4.20 4.20 4.20 4.05 +0.33 50 15 115 0
30DEC26 31.00 C 0.00 0.00 0.00 3.63 +0.30 49 0 117 0
30DEC26 32.00 C 0.00 0.00 0.00 3.24 +0.25 49 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.90 +0.25 49 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 2.57 +0.21 49 0 463 0
30DEC26 35.00 C 0.00 0.00 0.00 2.30 +0.21 49 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 2.03 +0.17 49 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.82 +0.17 49 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 1.61 +0.17 49 0 415 0
30DEC26 39.00 C 0.00 0.00 0.00 1.42 +0.13 49 0 122 0
30DEC26 40.00 C 1.50 1.50 1.50 1.26 +0.12 49 1 301 0
30DEC26 41.00 C 0.00 0.00 0.00 1.11 +0.11 49 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.98 +0.09 49 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 0.87 +0.10 48 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.76 +0.08 48 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.68 +0.08 49 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 +0.07 48 0 215 0
30DEC26 47.00 C 0.62 0.74 0.62 0.52 +0.06 48 24 393 -2
30DEC26 48.00 C 0.00 0.00 0.00 0.46 +0.05 48 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 +0.05 48 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.35 +0.04 48 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.26 +0.03 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.13 +0.01 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 11.91 +0.74 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.49 +0.70 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.10 +0.71 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.31 +0.70 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.51 +0.63 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.79 +0.55 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.20 +0.60 50 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 7.56 +0.55 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.98 +0.54 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 6.42 +0.58 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.91 +0.45 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 5.43 +0.42 49 0 151 0
30MAR27 30.00 C 0.00 0.00 0.00 4.97 +0.37 49 0 229 0
30MAR27 31.00 C 0.00 0.00 0.00 4.57 +0.31 48 0 304 0
30MAR27 32.00 C 0.00 0.00 0.00 4.16 +0.31 48 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 3.83 +0.27 48 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 3.50 +0.26 48 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 3.19 +0.22 48 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 2.93 +0.22 48 0 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 2.67 +0.21 48 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.42 +0.17 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.23 +0.17 48 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 2.03 +0.17 48 0 76 0
30MAR27 41.00 C 0.00 0.00 0.00 1.83 +0.13 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.68 +0.13 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.54 +0.13 48 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.39 +0.11 48 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.27 +0.10 48 0 19 0
30MAR27 46.00 C 1.23 1.23 1.23 1.16 +0.10 48 2 21 -2
30MAR27 47.00 C 0.00 0.00 0.00 1.06 +0.10 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.95 +0.07 47 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.87 +0.07 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.80 +0.07 47 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.62 +0.05 47 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 +0.05 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 +0.03 47 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 +0.02 47 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 12.34 +0.83 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.95 +0.76 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.57 +0.81 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.83 +0.79 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.13 +0.76 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.51 +0.71 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.87 +0.68 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.27 +0.82 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.70 +0.63 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.06 +0.49 48 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.57 +0.47 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 6.11 +0.44 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.69 +0.42 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 5.30 +0.40 47 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 4.94 +0.38 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.61 +0.36 48 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.29 +0.33 47 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 4.01 +0.30 48 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 3.75 +0.30 48 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 3.49 +0.30 48 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.26 +0.25 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.04 +0.23 48 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.84 +0.22 48 0 11 0
29JUN27 41.00 C 2.80 2.80 2.80 2.65 +0.21 48 6 11 +6
29JUN27 42.00 C 0.00 0.00 0.00 2.45 +0.20 48 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 2.26 +0.23 48 0 28 0
TOTAL CALL 3,023 64,888 +466
10JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10JUL26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
10JUL26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
10JUL26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
10JUL26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
10JUL26 28.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 137 0
10JUL26 29.00 P 0.18 0.18 0.02 0.00 -0.22 0 17 399 +13
10JUL26 30.00 P 0.10 0.16 0.05 0.00 -0.77 0 85 103 -43
10JUL26 31.00 P 1.61 1.61 0.70 1.00 -0.65 0 95 0 -211
10JUL26 32.00 P 2.50 2.50 1.58 2.00 -0.66 0 130 0 -75
10JUL26 33.00 P 0.00 0.00 0.00 3.00 -0.69 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 4.00 -0.69 0 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 5.00 -0.69 0 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 6.00 -0.69 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 7.00 -0.69 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 8.00 -0.69 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 9.00 -0.69 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 10.00 -0.69 0 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 60 0
17JUL26 26.00 P 0.03 0.03 0.03 0.03 -0.04 57 1 2 -1
17JUL26 27.00 P 0.15 0.15 0.07 0.08 -0.10 54 16 29 +14
17JUL26 28.00 P 0.28 0.28 0.20 0.21 -0.19 54 3 22 +2
17JUL26 29.00 P 0.70 0.70 0.40 0.46 -0.31 53 50 72 +46
17JUL26 30.00 P 0.79 0.88 0.72 0.88 -0.44 53 16 121 +16
17JUL26 31.00 P 1.83 1.83 1.40 1.47 -0.55 52 25 22 +15
17JUL26 32.00 P 2.68 2.68 2.03 2.22 -0.63 52 35 47 +35
17JUL26 33.00 P 0.00 0.00 0.00 3.01 -0.68 36 0 26 0
17JUL26 34.00 P 0.00 0.00 0.00 4.04 -0.65 55 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 5.01 -0.74 54 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 6.00 -0.78 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 7.00 -0.70 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 8.00 -0.74 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 9.00 -0.69 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 10.00 -0.83 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 609 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 844 0
30JUL26 25.00 P 0.16 0.16 0.10 0.10 -0.06 52 100 742 +10
30JUL26 26.00 P 0.22 0.22 0.18 0.20 -0.11 52 20 1,000 0
30JUL26 27.00 P 0.47 0.47 0.31 0.37 -0.17 52 62 1,310 +47
30JUL26 28.00 P 0.87 0.87 0.57 0.62 -0.24 52 41 753 +32
30JUL26 29.00 P 1.05 1.09 0.86 0.96 -0.33 51 68 1,146 +18
30JUL26 30.00 P 1.56 1.56 1.25 1.45 -0.39 52 39 1,148 +11
30JUL26 31.00 P 1.95 2.05 1.88 2.05 -0.40 53 32 900 +32
30JUL26 32.00 P 2.63 2.74 2.60 2.74 -0.49 54 37 995 +8
30JUL26 33.00 P 0.00 0.00 0.00 3.50 -0.53 54 0 795 0
30JUL26 34.00 P 4.05 4.05 4.05 4.35 -0.56 56 15 1,507 -15
30JUL26 35.00 P 0.00 0.00 0.00 5.16 -0.70 52 0 1,311 0
30JUL26 36.00 P 5.78 5.78 5.78 6.06 -0.72 49 2 386 0
30JUL26 37.00 P 0.00 0.00 0.00 7.11 -0.62 60 0 700 0
30JUL26 38.00 P 0.00 0.00 0.00 8.02 -0.72 53 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 9.00 -0.69 0 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 10.00 -0.83 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.00 -0.69 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.01 -0.91 67 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 13.00 -0.60 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.03 -0.57 82 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.02 -0.58 83 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.00 -0.60 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.00 -0.93 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.00 -0.92 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 71 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 1,215 0
28AUG26 22.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 206 0
28AUG26 23.00 P 0.00 0.00 0.00 0.17 -0.06 51 0 334 0
28AUG26 24.00 P 0.31 0.31 0.30 0.28 -0.09 51 17 480 -11
28AUG26 25.00 P 0.45 0.45 0.45 0.44 -0.12 51 16 282 +16
28AUG26 26.00 P 0.69 0.69 0.69 0.66 -0.15 51 1 383 0
28AUG26 27.00 P 1.14 1.14 0.89 0.92 -0.20 51 65 318 +35
28AUG26 28.00 P 1.25 1.25 1.25 1.25 -0.27 50 20 486 0
28AUG26 29.00 P 1.78 1.78 1.58 1.68 -0.32 50 30 637 0
28AUG26 30.00 P 2.41 2.41 2.00 2.19 -0.37 51 54 989 +29
28AUG26 31.00 P 2.77 2.77 2.77 2.76 -0.38 51 5 1,100 0
28AUG26 32.00 P 3.32 3.32 3.32 3.43 -0.44 52 15 447 +15
28AUG26 33.00 P 3.89 3.89 3.89 4.11 -0.49 51 2 642 +2
28AUG26 34.00 P 0.00 0.00 0.00 4.97 -0.45 55 0 822 0
28AUG26 35.00 P 5.32 5.65 5.32 5.65 -0.56 52 7 238 +6
28AUG26 36.00 P 0.00 0.00 0.00 6.49 -0.60 52 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 7.40 -0.58 54 0 260 0
28AUG26 38.00 P 0.00 0.00 0.00 8.07 -0.84 42 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 9.19 -0.68 53 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 10.02 -0.95 43 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 11.06 -0.70 51 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 12.03 -0.89 51 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 13.01 -0.68 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.03 -0.62 57 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.02 -0.67 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.01 -0.92 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 17.00 -0.93 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 18.00 -0.92 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 346 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.05 50 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.06 50 0 451 0
29SEP26 23.00 P 0.43 0.43 0.43 0.43 -0.09 50 1 1,333 +1
29SEP26 24.00 P 0.58 0.58 0.58 0.62 -0.11 50 120 1,088 +120
29SEP26 25.00 P 0.00 0.00 0.00 0.84 -0.14 49 0 794 0
29SEP26 26.00 P 1.30 1.30 1.04 1.11 -0.18 49 16 435 +15
29SEP26 27.00 P 1.53 1.53 1.53 1.44 -0.23 48 15 1,413 +15
29SEP26 28.00 P 0.00 0.00 0.00 1.84 -0.31 48 0 993 0
29SEP26 29.00 P 2.24 2.24 2.24 2.32 -0.29 48 72 1,060 +5
29SEP26 30.00 P 3.09 3.12 2.71 2.86 -0.34 49 39 2,257 0
29SEP26 31.00 P 3.46 3.46 3.24 3.44 -0.39 49 180 3,299 -12
29SEP26 32.00 P 3.91 4.04 3.86 4.09 -0.40 49 61 3,541 -15
29SEP26 33.00 P 0.00 0.00 0.00 4.73 -0.48 48 0 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 5.47 -0.50 48 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 6.27 -0.69 48 0 1,503 0
29SEP26 36.00 P 0.00 0.00 0.00 6.90 -0.91 44 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.72 -0.97 43 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.73 -0.62 47 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.53 -0.99 44 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.39 -0.74 41 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 11.28 -0.81 36 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 12.34 -0.68 43 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 13.17 -0.78 0 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 14.06 -0.84 0 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 15.19 -0.71 0 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.28 -0.65 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 17.26 -0.67 50 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 18.12 -0.80 0 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.01 -0.76 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.05 -0.70 0 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 22.67 -0.55 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.15 -0.55 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.63 -0.54 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.12 -0.68 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.60 -0.83 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 242 0
29OCT26 19.50 P 0.00 0.00 0.00 0.17 -0.03 49 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.32 -0.06 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.47 -0.07 49 0 17 0
29OCT26 23.00 P 0.70 0.70 0.67 0.63 -0.13 49 135 199 +135
29OCT26 24.00 P 0.00 0.00 0.00 0.86 -0.14 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 1.12 -0.16 48 0 70 0
29OCT26 26.00 P 1.60 1.60 1.40 1.44 -0.19 48 10 243 +5
29OCT26 27.00 P 1.85 1.85 1.76 1.81 -0.24 48 30 83 +15
29OCT26 28.00 P 2.12 2.20 2.12 2.23 -0.28 48 22 155 +15
29OCT26 29.00 P 2.85 2.85 2.56 2.71 -0.30 48 90 121 +8
29OCT26 30.00 P 3.11 3.17 3.11 3.26 -0.32 48 45 97 +17
29OCT26 31.00 P 3.71 3.79 3.63 3.81 -0.40 48 197 395 +136
29OCT26 32.00 P 4.32 4.36 4.31 4.49 -0.36 48 36 75 0
29OCT26 33.00 P 0.00 0.00 0.00 5.19 -0.37 49 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 5.92 -0.39 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.68 -0.41 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.61 -0.49 52 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 8.13 -0.83 47 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 9.03 -0.80 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.92 -0.82 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.66 -0.99 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.05 48 0 744 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.45 -0.06 48 0 35 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.08 48 0 69 0
30DEC26 22.00 P 0.77 0.77 0.77 0.79 -0.08 48 1 615 -1
30DEC26 23.00 P 1.09 1.09 1.09 1.02 -0.11 47 120 410 +120
30DEC26 24.00 P 0.00 0.00 0.00 1.29 -0.14 47 0 184 0
30DEC26 25.00 P 0.00 0.00 0.00 1.62 -0.15 47 0 1,641 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.20 47 0 456 0
30DEC26 27.00 P 2.35 2.35 2.35 2.39 -0.19 47 1 696 0
30DEC26 28.00 P 2.67 2.76 2.67 2.83 -0.24 47 4 483 -2
30DEC26 29.00 P 0.00 0.00 0.00 3.32 -0.28 47 0 551 0
30DEC26 30.00 P 0.00 0.00 0.00 3.85 -0.32 47 0 2,862 0
30DEC26 31.00 P 0.00 0.00 0.00 4.42 -0.36 46 0 784 0
30DEC26 32.00 P 0.00 0.00 0.00 5.04 -0.47 46 0 1,899 0
30DEC26 33.00 P 5.56 5.56 5.56 5.70 -0.43 46 15 681 0
30DEC26 34.00 P 6.30 6.42 6.30 6.32 -0.53 45 16 427 +16
30DEC26 35.00 P 7.44 7.44 7.44 7.12 -0.48 46 50 1,164 0
30DEC26 36.00 P 0.00 0.00 0.00 7.88 -0.50 47 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.65 -0.54 46 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 9.76 -0.32 51 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 10.25 -0.68 46 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 11.04 -0.79 45 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 11.98 -0.67 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.79 -0.76 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 13.74 -0.70 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.63 -0.74 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.53 -0.74 44 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.45 -0.81 44 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 17.51 -0.67 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.38 -0.78 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.32 -0.80 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.40 -0.67 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.67 -0.84 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.24 -0.69 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.65 -0.75 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.12 -0.76 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.63 -0.80 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 -0.06 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.08 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.78 -0.09 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.97 -0.15 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.24 -0.11 47 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 -0.14 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.83 -0.15 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.18 -0.18 46 0 110 0
30MAR27 26.00 P 0.00 0.00 0.00 2.59 -0.19 46 0 288 0
30MAR27 27.00 P 2.94 2.94 2.94 3.02 -0.22 46 2 853 +2
30MAR27 28.00 P 0.00 0.00 0.00 3.50 -0.25 46 0 399 0
30MAR27 29.00 P 3.91 3.92 3.91 4.00 -0.29 46 2 348 -2
30MAR27 30.00 P 0.00 0.00 0.00 4.55 -0.32 46 0 1,204 0
30MAR27 31.00 P 0.00 0.00 0.00 5.14 -0.36 46 0 134 0
30MAR27 32.00 P 0.00 0.00 0.00 5.77 -0.39 46 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.43 -0.40 46 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 7.14 -0.39 46 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 7.83 -0.44 46 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.51 -0.52 46 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.27 -0.54 46 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 10.05 -0.55 46 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.79 -0.63 45 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.66 -0.60 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.49 -0.62 46 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.33 -0.64 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.25 -0.57 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.12 -0.59 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 15.92 -0.74 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.77 -0.76 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.83 -0.62 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.75 -0.69 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 19.67 -0.73 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.59 -0.75 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.92 -0.72 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.30 -0.79 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.72 -0.74 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.13 -0.79 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.63 -0.80 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.94 -0.07 48 0 24 0
29JUN27 19.50 P 1.13 1.13 1.13 1.06 -0.07 48 1 2 +1
29JUN27 20.00 P 0.00 0.00 0.00 1.18 -0.08 48 0 119 0
29JUN27 21.00 P 0.00 0.00 0.00 1.47 -0.09 48 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.77 -0.11 48 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.10 -0.16 48 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.50 -0.14 48 0 3,491 0
29JUN27 25.00 P 0.00 0.00 0.00 2.88 -0.20 48 0 125 0
29JUN27 26.00 P 3.23 3.23 3.23 3.33 -0.15 48 2 255 +1
29JUN27 27.00 P 0.00 0.00 0.00 3.81 -0.20 48 0 19 0
29JUN27 28.00 P 0.00 0.00 0.00 4.28 -0.26 48 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 4.82 -0.28 48 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.38 -0.30 48 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 5.97 -0.33 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.60 -0.35 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.25 -0.37 48 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 7.93 -0.40 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 8.51 -0.53 47 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.24 -0.54 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.02 -0.50 47 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 10.77 -0.53 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.54 -0.55 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.33 -0.55 48 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.12 -0.58 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.93 -0.59 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.76 -0.60 47 0 0 0
TOTAL PUT 2,404 92,042 +641
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 5.06
30JUL26 3.90 C 0.00 0.00 0.00 1.17 -0.04 53 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.07 -0.03 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.88 -0.03 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.69 -0.04 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.60 -0.04 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
30JUL26 5.00 C 0.25 0.25 0.25 0.28 -0.01 52 3 3 0
30JUL26 5.25 C 0.00 0.00 0.00 0.16 -0.02 49 0 1,687 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 209 0
30JUL26 5.75 C 0.00 0.00 0.00 0.05 -0.01 51 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 0.00 54 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 99 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 104 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 126 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 130 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.21 -0.03 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.12 -0.03 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.03 -0.03 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.94 -0.03 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.86 -0.03 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.78 -0.03 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.69 -0.05 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.62 -0.05 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.50 -0.04 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.41 -0.01 50 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.21 -0.01 49 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.15 -0.01 50 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 0.00 51 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 0.00 50 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 51 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 1.26 -0.02 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 -0.01 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 -0.05 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.05 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 -0.03 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 -0.01 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 -0.01 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.04 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 -0.02 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 0.00 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.01 48 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 +0.01 49 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 49 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 50 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 49 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 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 56 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 72 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 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 87 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 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 95 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 106 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 0.00 113 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 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 0.00 127 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.27 -0.05 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.19 -0.05 44 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.11 -0.05 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.06 -0.02 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.96 -0.05 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.89 -0.05 44 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.87 0.00 49 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.81 0.00 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.57 -0.01 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.40 -0.01 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.31 -0.02 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 -0.03 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.03 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 -0.03 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 -0.02 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.03 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.04 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.02 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 -0.03 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.02 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.01 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.01 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.01 46 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 0.00 46 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 43 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 63 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 72 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.51 -0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 -0.03 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 -0.02 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 -0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 -0.03 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 -0.03 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 -0.04 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.03 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.04 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 -0.03 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 -0.04 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 -0.02 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.01 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 0.00 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 0.00 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 47 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN27 3.90 C 0.00 0.00 0.00 1.58 0.00 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.51 0.00 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.45 0.00 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 0.00 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.32 0.00 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 0.00 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 0.00 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.16 0.00 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.10 -0.01 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.06 0.00 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 0.00 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.96 0.00 49 0 4 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 0.00 49 0 33 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 0.00 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 0.00 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.60 0.00 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 0.00 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 0.00 48 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 0.00 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.01 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 0.00 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.16 0.00 47 0 1 0
TOTAL CALL 3 11,776 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 50 0 38 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 0.00 49 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 276 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 -0.01 48 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 0.00 50 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 -0.01 49 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.16 -0.01 50 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.34 -0.01 49 0 1,711 0
30JUL26 5.50 P 0.00 0.00 0.00 0.54 +0.02 54 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.75 +0.02 57 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.98 +0.03 61 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.23 +0.03 71 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.47 +0.03 76 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.70 +0.01 70 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.94 0.00 0 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.45 +0.01 90 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.70 +0.01 96 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.95 +0.01 102 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.20 +0.01 108 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.45 +0.01 113 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.70 +0.01 118 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.95 +0.01 123 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.20 +0.01 128 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.45 +0.01 133 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.70 +0.01 137 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.95 +0.01 142 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.45 +0.01 150 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.95 +0.01 158 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.45 +0.01 165 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 -0.01 50 0 10 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 0.00 50 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 15 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 -0.01 49 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 -0.01 48 0 106 0
28AUG26 4.80 P 0.00 0.00 0.00 0.24 0.00 50 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.29 +0.01 51 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.33 0.00 50 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.46 0.00 49 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.65 +0.03 52 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.84 +0.03 53 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.05 +0.03 55 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.26 +0.03 54 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 +0.03 56 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 +0.03 56 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.97 +0.02 61 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.22 +0.03 66 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.46 +0.02 67 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.71 +0.02 71 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.96 +0.02 75 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.21 +0.02 79 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.46 +0.02 83 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.71 +0.02 86 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.96 +0.02 90 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.21 +0.02 93 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.46 +0.02 97 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 49 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.01 48 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 1 0
29SEP26 4.60 P 0.23 0.23 0.23 0.24 +0.01 48 22 22 +22
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 +0.01 48 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.02 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.02 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.04 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.05 53 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.03 51 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 +0.04 54 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.03 52 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 +0.02 50 0 68 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 +0.02 54 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 +0.02 54 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 +0.03 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.96 +0.02 61 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.02 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.46 +0.02 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.71 +0.02 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.96 +0.02 73 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.21 +0.02 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.46 +0.02 78 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.71 +0.02 81 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.96 +0.02 84 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.46 +0.02 88 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.96 +0.02 93 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.46 +0.02 97 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.96 +0.02 102 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.46 +0.02 106 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.96 +0.02 109 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.46 +0.02 113 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.96 +0.02 116 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.46 +0.02 119 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.96 +0.02 122 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.46 +0.02 126 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.96 +0.02 128 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.46 +0.02 131 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.96 +0.02 134 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.46 +0.02 137 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.96 +0.02 139 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.46 +0.02 142 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.96 +0.02 144 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.46 +0.02 147 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.96 +0.02 149 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.96 +0.02 154 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.96 +0.02 158 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.96 +0.02 162 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.96 +0.02 166 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.33 +0.01 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.42 +0.01 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.60 0.00 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.16 +0.04 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.34 +0.02 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.54 +0.01 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.79 +0.04 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.02 +0.05 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.25 +0.05 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.49 +0.04 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 0.00 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 0.00 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 0.00 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.01 45 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.01 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 +0.02 47 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.03 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 +0.03 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.03 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 +0.03 49 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 +0.04 49 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 +0.04 49 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.03 49 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.72 +0.01 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.99 +0.05 51 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 +0.03 52 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 +0.03 53 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.72 +0.03 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.97 +0.03 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.22 +0.03 59 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.47 +0.03 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.72 +0.03 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.97 +0.03 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.47 +0.03 68 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.97 +0.03 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.47 +0.03 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.97 +0.03 78 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.47 +0.03 81 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.97 +0.03 84 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.47 +0.03 87 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.97 +0.03 89 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.47 +0.03 92 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.97 +0.03 94 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.47 +0.03 97 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.97 +0.03 99 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.47 +0.03 101 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.97 +0.03 103 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.46 +0.02 102 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 0.00 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 0.00 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.01 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 0.00 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 0.00 46 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.01 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 +0.01 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.01 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 0.00 46 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 +0.01 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.02 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 +0.03 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 +0.03 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 +0.03 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 +0.03 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 +0.03 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 +0.03 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 +0.03 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.80 +0.03 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 +0.03 48 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.24 +0.02 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.47 +0.01 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 +0.05 50 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 3.98 +0.02 51 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.22 +0.02 51 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.47 +0.02 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.72 +0.03 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.97 +0.03 56 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.47 +0.03 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.97 +0.03 62 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.47 +0.03 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.97 +0.03 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.47 +0.03 70 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.97 +0.03 72 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.47 +0.03 75 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.97 +0.03 77 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.47 +0.03 79 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.97 +0.03 81 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.42 -0.01 46 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 0.00 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.60 0.00 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.70 0.00 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.81 0.00 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.86 -0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.92 0.00 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 0.00 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 -0.01 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.30 0.00 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 0.00 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.64 -0.01 44 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 0.00 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 0.00 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.21 0.00 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 -0.01 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 0.00 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.82 0.00 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.04 0.00 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.25 0.00 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.46 0.00 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.68 0.00 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.90 0.00 28 0 0 0
TOTAL PUT 22 6,416 +22
ALL CONTRACTS TOTAL 880,022 18,053,324 +190,736
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED