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 13 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 464 51 413 7,575 2,943 4,632 27
AAC AAC TECH (02018) 1,223 855 368 52,818 27,235 25,583 56
ACC ANHUI CONCH (00914) 670 312 358 22,910 10,576 12,334 31
AIA AIA (01299) 3,709 1,603 2,106 108,716 47,364 61,352 33
AIR AIR CHINA (00753) 454 89 365 27,058 14,291 12,767 49
AKS AKESO (09926) 452 282 170 13,157 7,190 5,967 81
ALB BABA (09988) 93,534 47,518 46,016 1,818,351 847,701 970,650 56
ALC ALUMINUM CORP OF CHINA (02600) 457 160 297 43,512 23,993 19,519 53
ALH ALI HEALTH (00241) 6,357 3,575 2,782 173,451 73,873 99,578 46
AMC CAM CSI300 (03188) 405 304 101 8,387 4,240 4,147 27
ANA ANTA SPORTS (02020) 3,456 1,745 1,711 201,707 116,106 85,601 38
BCM BANK OF COMM CO LTD (03328) 245 242 3 17,361 7,791 9,570 25
BEA BANK OF EAST ASIA (00023) 1,095 740 355 33,970 17,301 16,669 23
BIU BIDU (09888) 37,045 15,489 21,556 581,674 241,262 340,412 58
BLI BILIBILI (09626) 1,350 1,002 348 172,588 87,999 84,589 62
BOC BOC HK (HLDGS) LTD (02388) 2,414 1,268 1,146 47,809 22,162 25,647 28
BOM BEONE MEDICINES (06160) 306 273 33 22,945 10,441 12,504 44
BUD BUD APAC (01876) 42 3 39 19,823 7,503 12,320 35
BYD BYD COMPANY (01211) 12,654 4,538 8,116 405,830 175,200 230,630 50
BYE BYD ELECTRONIC (00285) 372 194 178 35,139 13,913 21,226 53
CAT CATL (03750) 11,396 5,352 6,044 129,311 55,726 73,585 55
CCC CHINA COMM CONS (01800) 788 160 628 45,498 30,899 14,599 26
CCE CHINA COAL (01898) 79 22 57 37,650 14,109 23,541 40
CDA CHINA CINDA (01359) 1 0 1 3,071 2,256 815 37
CGN CGN POWER (01816) 34 13 21 10,708 5,379 5,329 28
CHQ CHINA HONGQIAO (01378) 856 607 249 24,833 15,503 9,330 53
CHT CHINA MOBILE LTD (00941) 5,092 1,562 3,530 200,382 94,900 105,482 17
CHU CHINA UNICOM LTD (00762) 1,479 1,222 257 73,026 38,110 34,916 28
CIT CITIC (00267) 295 157 138 27,827 14,060 13,767 30
CKH CKH HOLDINGS (00001) 2,935 2,215 720 41,348 23,222 18,126 32
CKP CK ASSET (01113) 205 60 145 13,466 6,378 7,088 25
CLI CHINA LIFE INSURANCE (02628) 15,613 8,437 7,176 223,778 94,942 128,836 49
CLP CLP HOLDINGS LTD (00002) 421 194 227 9,726 5,496 4,230 17
CMB CM BANK (03968) 1,715 1,120 595 139,545 56,322 83,223 25
CNC CNOOC LTD (00883) 11,473 5,280 6,193 305,426 151,299 154,127 39
COL CHINA OVERSEAS (00688) 1,631 1,275 356 42,766 22,307 20,459 41
COS COSCO SHIP HOLD (01919) 145 29 116 17,211 6,916 10,295 30
CPA CATHAY PACIFIC AIRWAYS (00293) 475 354 121 32,739 18,659 14,080 31
CPC CHINA PETROL & CHEM COR (00386) 4,397 4,092 305 254,397 108,877 145,520 25
CPI CPIC (02601) 2,400 1,436 964 98,156 39,846 58,310 36
CRC CHINA RAIL CONS (01186) 32 0 32 18,392 9,458 8,934 26
CRG CHINA RAILWAY (00390) 81 38 43 29,033 12,367 16,666 31
CRL CHINA RES LAND (01109) 1,545 642 903 50,734 25,628 25,106 43
CRP CHINA RES POWER (00836) 276 129 147 14,398 6,613 7,785 26
CSA CSOP A50 ETF (02822) 184 104 80 4,820 2,091 2,729 25
CSE CHINA SHENHUA (01088) 1,246 1,016 230 59,548 26,356 33,192 30
CSP CSPC PHARMA (01093) 3,184 1,298 1,886 98,941 51,324 47,617 60
CTB CITIC BANK (00998) 925 380 545 17,617 8,049 9,568 27
CTC CHINA TELECOM CORP LTD (00728) 272 93 179 120,810 67,672 53,138 29
CTS CITIC SEC (06030) 2,494 985 1,509 36,449 19,645 16,804 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 38
GAC GAC GROUP (02238) 723 389 334 8,383 4,476 3,907 42
GAH GEELY AUTO (00175) 953 547 406 41,563 21,079 20,484 53
GHL XINYI GLASS (00868) 104 58 46 7,817 4,373 3,444 39
GLI GANFENG LITHIUM (01772) 2,875 1,646 1,229 90,067 53,466 36,601 63
GLX GALAXY ENT (00027) 2,087 713 1,374 61,497 26,062 35,435 30
GWM GWMOTOR (02333) 387 275 112 68,161 35,786 32,375 45
HCF HSCEI ETF (02828) 536 237 299 27,012 13,203 13,809 23
HDO HAIDILAO (06862) 107 76 31 20,538 10,213 10,325 37
HEH POWER ASSETS (00006) 359 96 263 6,742 3,346 3,396 20
HES HAIER SMART HOME (06690) 262 192 70 17,266 8,676 8,590 32
HEX HK EXCHANGES & CLEARING (00388) 19,020 10,039 8,981 429,186 223,530 205,656 28
HGN HENGAN INT'L (01044) 303 109 194 8,481 2,898 5,583 30
HKB HSBC HOLDINGS PLC (00005) 7,274 2,043 5,231 307,798 128,405 179,393 26
HKG HONG KONG & CHINA GAS (00003) 424 157 267 34,755 11,961 22,794 19
HLD HENDERSON LAND DEV LTD (00012) 222 70 152 17,347 10,396 6,951 29
HNP HUANENG POWER INT INC (00902) 498 51 447 52,215 31,479 20,736 41
HOS HUA HONG GRACE (01347) 1,828 771 1,057 26,363 11,516 14,847 120
HRB HORIZON ROBOTICS (09660) 1,083 988 95 80,332 36,686 43,646 76
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 36
INB INNOVENT BIO (01801) 338 131 207 19,074 9,601 9,473 58
JDC JD (09618) 7,419 4,797 2,622 235,680 102,617 133,063 45
JDH JD HEALTH (06618) 589 162 427 46,520 21,676 24,844 49
JXC JIANGXI COPPER (00358) 1,594 766 828 40,841 22,616 18,225 64
KDS KINGDEE INT'L (00268) 1,775 726 1,049 25,517 13,457 12,060 64
KLE KUNLUN ENERGY (00135) 43 43 0 3,332 1,393 1,939 23
KSO KINGSOFT (03888) 557 388 169 21,772 14,509 7,263 50
KST KUAISHOU (01024) 24,695 14,282 10,413 512,836 256,462 256,374 64
LAO LAOPU GOLD (06181) 644 301 343 78,195 31,858 46,337 80
LAU LI AUTO (02015) 2,018 1,289 729 164,846 75,890 88,956 61
LEN LENOVO GROUP (00992) 4,815 1,789 3,026 316,574 169,488 147,086 74
LNI LI NING (02331) 587 318 269 108,944 55,945 52,999 39
LNK LINK REIT (00823) 897 758 139 36,847 18,934 17,913 20
LSP LUXSHARE ICT (02475) 1,122 708 414 3,054 1,502 1,552 73
MDG MIDEA GROUP (00300) 993 421 572 27,114 14,637 12,477 30
MEN MENGNIU DAIRY (02319) 412 290 122 25,597 12,149 13,448 39
MET MEITUAN DIANPING (03690) 17,432 9,319 8,113 949,872 439,479 510,393 54
MGM MGM CHINA (02282) 115 38 77 9,750 5,985 3,765 35
MIU XIAOMI (01810) 45,491 25,227 20,264 1,020,778 565,964 454,814 59
MOL CMOC (03993) 136 108 28 12,118 7,321 4,797 61
MSB MINSHENG BANK (01988) 30 0 30 4,523 2,089 2,434 26
MTR MTR CORPORATION LTD (00066) 800 502 298 22,716 10,421 12,295 19
NBM CNBM (03323) 2,182 455 1,727 44,388 28,606 15,782 72
NCL NCI (01336) 2,464 1,272 1,192 24,968 10,616 14,352 45
NFU NONGFU SPRING (09633) 334 248 86 14,001 6,367 7,634 42
NTE NTES (09999) 2,817 1,446 1,371 53,660 27,841 25,819 43
NWD NEW WORLD DEV CO LTD (00017) 465 241 224 54,564 16,037 38,527 53
ORT NEW ORIENTAL (09901) 106 90 16 9,648 5,305 4,343 43
PAI PING AN INSURANCE LTD (02318) 14,268 9,912 4,356 808,549 356,034 452,515 30
PEC PETROCHINA CO LTD (00857) 4,383 1,113 3,270 229,456 107,831 121,625 36
PEN XPENG (09868) 5,588 3,814 1,774 243,987 128,507 115,480 68
PHT PA GOODDOCTOR (01833) 726 570 156 20,698 12,474 8,224 56
PIC PICC P&C (02328) 271 84 187 17,535 7,778 9,757 32
PIN PICC GROUP (01339) 20 2 18 12,522 5,999 6,523 44
POP POP MART (09992) 36,135 11,457 24,678 757,612 327,822 429,790 50
SAN SANDS CHINA LTD (01928) 3,711 1,801 1,910 156,772 73,584 83,188 35
SBO SBP GROUP (01177) 635 319 316 19,668 10,014 9,654 54
SET SENSETIME (00020) 127 75 52 12,948 7,503 5,445 60
SHK SUN HUNG KAI PPT LTD (00016) 444 226 218 18,579 10,471 8,108 36
SHL XINYI SOLAR (00968) 188 11 177 32,740 15,035 17,705 44
SHZ SHENZHOU INTL (02313) 489 251 238 18,835 8,908 9,927 38
SMC SMIC (00981) 5,177 2,656 2,521 96,071 48,754 47,317 101
SNO SUNNY OPT (02382) 1,835 1,120 715 68,369 30,392 37,977 72
SNP SINOPHARM (01099) 135 75 60 13,149 7,252 5,897 30
SWA SWIRE PACIFIC LTD 'A' (00019) 748 405 343 4,208 2,245 1,963 30
TCH TENCENT HOLDINGS LTD (00700) 108,084 62,533 45,551 2,470,287 1,476,162 994,125 46
TIC TECHTRONIC IND (00669) 899 442 457 29,253 15,353 13,900 37
TRF TRACKER FUND OF HK (02800) 1,536 728 808 54,623 19,572 35,051 21
TRP TRIP.COM (09961) 2,588 1,513 1,075 110,435 45,370 65,065 49
VNK CHINA VANKE (02202) 187 134 53 38,834 10,284 28,550 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 88 30 58 5,529 2,373 3,156 37
WHL THE WHARF (HLDGS) LTD (00004) 3 0 3 1,214 756 458 33
WWC WANT WANT CHINA (00151) 36 0 36 6,475 2,551 3,924 38
WXA WUXI APPTEC (02359) 1,537 966 571 22,805 12,432 10,373 56
WXB WUXI BIO (02269) 2,043 864 1,179 111,736 50,914 60,822 64
XAB ABC ($0.001) (01288) 39 14 25 23,712 10,756 12,956 27
XBC BANK OF CHINA ($0.001) (03988) 12,853 5,860 6,993 370,964 177,296 193,668 25
XCC CCB ($0.001) (00939) 15,021 7,669 7,352 472,635 203,346 269,289 24
XIC ICBC ($0.001) (01398) 5,615 2,339 3,276 361,589 149,061 212,528 25
XPB PSBC ($0.001) (01658) 91 71 20 8,306 4,102 4,204 26
XTW CHINA TOWER ($0.001) (00788) 509 321 188 43,233 27,456 15,777 24
YZC YANKUANG ENERGY (01171) 268 54 214 35,945 20,068 15,877 48
ZAO ZA ONLINE (06060) 211 206 5 10,997 8,273 2,724 42
ZJG ZIJIN GOLD INTL (02259) 2,299 1,549 750 49,062 25,242 23,820 86
ZJM ZIJIN MINING GROUP (02899) 5,382 1,880 3,502 157,715 64,561 93,154 62
ZSH ZHONGSHENG HLDG (00881) 423 204 219 18,253 11,958 6,295 55
TOTAL 632,880 324,355 308,525 18,124,981 8,878,298 9,246,683
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 30JUL26 150.00 10,731 4.00 43 4.40 3.20 58,943 -1.39 -25.79
C TCH 30JUL26 500.00 9,870 3.97 42 8.20 3.83 54,170 -1.24 -23.80
C ALB 17JUL26 115.00 5,925 1.08 57 3.00 1.13 1,904 -0.09 -7.69
C MIU 30JUL26 30.00 4,544 0.14 52 0.28 0.14 9,240 -0.07 -33.33
P CAT 29SEP26 500.00 4,013 12.00 45 14.48 12.00 4,416 -2.73 -18.53
C TCH 30JUL26 470.00 3,964 10.85 40 19.19 10.20 31,618 -1.67 -13.34
P TCH 17JUL26 450.00 3,723 5.31 45 5.70 2.40 3,195 -0.18 -3.28
C BIU 30JUL26 115.00 3,679 5.09 54 5.11 4.94 5,746 -0.61 -10.70
P BIU 30JUL26 110.00 3,527 3.10 51 3.30 2.50 6,056 +0.08 +2.65
C PAI 17JUL26 55.00 3,299 0.22 35 0.22 0.12 3,352 +0.03 +15.79
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 28AUG26 570.00 0 0.08 40 0.00 0.00 70 +0.07 +700.00
C KST 29SEP26 85.00 0 0.08 64 0.00 0.00 387 +0.07 +700.00
C HEX 28AUG26 580.00 0 0.07 41 0.00 0.00 110 +0.06 +600.00
C KST 29SEP26 87.50 0 0.07 65 0.00 0.00 417 +0.06 +600.00
C AIA 30MAR27 130.00 0 0.18 32 0.00 0.00 78 +0.15 +500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C SAN 30MAR27 26.00 0 0.01 32 0.00 0.00 0 -0.15 -93.75
C SAN 30MAR27 27.00 0 0.01 34 0.00 0.00 0 -0.14 -93.33
C TCH 17JUL26 570.00 0 0.01 67 0.00 0.00 73 -0.13 -92.86
C KST 30DEC26 140.00 0 0.01 55 0.00 0.00 1 -0.12 -92.31
C WXA 17JUL26 177.50 0 0.01 55 0.00 0.00 0 -0.12 -92.31
* 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$ 16.840
30JUL26 10.00 C 0.00 0.00 0.00 6.84 -0.31 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.34 -0.30 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.86 -0.30 79 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.34 -0.16 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.86 -0.27 62 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.36 -0.15 53 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.85 -0.28 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.36 -0.15 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.86 -0.24 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.36 -0.23 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.87 -0.21 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.39 -0.15 26 0 0 0
30JUL26 16.00 C 1.01 1.01 1.01 0.96 -0.11 27 1 233 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.58 -0.11 25 0 59 0
30JUL26 17.00 C 0.30 0.30 0.30 0.32 -0.08 26 1 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 -0.06 26 0 119 0
30JUL26 18.00 C 0.10 0.10 0.10 0.07 -0.03 27 5 137 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 115 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 76 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 228 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.86 -0.30 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.87 -0.27 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.37 -0.28 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.86 -0.27 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.39 -0.26 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.86 -0.24 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.42 -0.22 25 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.95 -0.21 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.52 -0.14 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.13 -0.13 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.78 -0.11 23 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 0.53 -0.09 24 0 1 0
28AUG26 17.50 C 0.32 0.32 0.32 0.34 -0.07 24 4 5 -4
28AUG26 18.00 C 0.26 0.26 0.26 0.21 -0.05 24 30 51 +30
28AUG26 18.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 55 0
28AUG26 19.00 C 0.12 0.12 0.12 0.07 -0.03 25 5 36 +5
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.15 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.90 -0.25 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.41 -0.23 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.91 -0.25 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.87 -0.27 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 -0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.87 -0.33 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.39 -0.26 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.92 -0.19 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.44 -0.20 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.05 -0.21 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 -0.13 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 -0.12 22 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.96 -0.11 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 -0.09 22 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.08 22 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.06 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.05 23 0 25 0
29SEP26 19.00 C 0.19 0.19 0.19 0.15 -0.04 23 2 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 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 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.91 -0.25 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.87 -0.27 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.37 -0.28 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.89 -0.31 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.42 -0.24 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.96 -0.22 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.55 -0.24 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.15 -0.20 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.76 -0.12 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.37 -0.10 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.08 -0.10 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.83 -0.07 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.62 -0.06 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.33 -0.05 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.19 -0.13 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.94 -0.21 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.44 -0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.95 -0.21 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.87 -0.27 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.38 -0.27 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.89 -0.31 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.48 -0.20 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 -0.18 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 -0.20 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.23 -0.13 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.82 -0.17 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.11 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.21 -0.14 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 -0.08 23 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.10 23 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.06 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.06 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.04 24 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 22.00 C 0.09 0.09 0.09 0.06 -0.01 24 1 41 +1
30DEC26 23.00 C 0.07 0.07 0.07 0.03 -0.01 23 2 142 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 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 7.19 -0.14 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.94 -0.21 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.44 -0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.95 -0.21 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.40 -0.24 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.92 -0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.44 -0.22 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.97 -0.23 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.52 -0.22 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.08 -0.18 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.67 -0.16 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.31 -0.14 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.97 -0.13 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.65 -0.16 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 -0.13 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 -0.10 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 -0.09 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.76 -0.08 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 -0.06 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 -0.05 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.95 -0.21 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.40 -0.24 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.92 -0.22 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.45 -0.21 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.01 -0.19 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.57 -0.19 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.13 -0.20 19 0 9 0
29JUN27 14.50 C 0.00 0.00 0.00 2.82 -0.11 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.47 -0.10 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.16 -0.15 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.86 -0.14 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.55 -0.17 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.33 -0.08 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.13 -0.05 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.95 -0.06 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.80 -0.04 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 -0.05 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 0.00 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 51 2,943 +35
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
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 63 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 28 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 26 0 105 0
30JUL26 16.00 P 0.12 0.12 0.12 0.10 +0.02 27 30 114 +30
30JUL26 16.50 P 0.21 0.27 0.21 0.24 +0.05 27 114 396 +14
30JUL26 17.00 P 0.41 0.48 0.41 0.48 +0.07 27 10 82 -10
30JUL26 17.50 P 0.00 0.00 0.00 0.80 +0.08 27 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.21 +0.13 27 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.67 +0.14 26 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.68 +0.17 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.18 +0.17 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.17 +0.14 62 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.18 +0.17 75 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.18 +0.17 84 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.18 +0.17 92 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.18 +0.17 100 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.18 +0.17 107 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.16 +0.13 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 48 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 0.00 0.00 0.00 0.01 0.00 25 0 94 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
28AUG26 15.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 25 0
28AUG26 16.00 P 0.24 0.24 0.24 0.24 +0.02 25 30 127 +30
28AUG26 16.50 P 0.00 0.00 0.00 0.42 +0.04 25 0 146 0
28AUG26 17.00 P 0.00 0.00 0.00 0.67 +0.07 25 0 45 0
28AUG26 17.50 P 0.98 0.98 0.98 0.98 +0.09 25 4 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.32 +0.07 24 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.73 +0.11 24 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.19 +0.14 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.68 +0.16 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.23 +0.22 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.17 +0.16 35 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.17 +0.14 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.18 +0.17 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.18 +0.17 55 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.18 +0.17 60 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.18 +0.17 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.18 +0.17 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.16 +0.13 0 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 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 0.03 0.03 0.01 0.00 26 1 35 +1
29SEP26 13.50 P 0.04 0.04 0.04 0.02 +0.01 25 1 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 24 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 23 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 22 0
29SEP26 16.00 P 0.36 0.40 0.36 0.35 +0.03 23 222 220 +181
29SEP26 16.50 P 0.00 0.00 0.00 0.54 +0.05 24 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 +0.07 24 0 52 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 +0.08 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.45 +0.10 25 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.80 +0.11 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.23 +0.18 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.77 +0.22 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 +0.22 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.19 +0.15 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.18 +0.15 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.19 +0.18 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.18 +0.17 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.19 +0.18 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.19 +0.18 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.19 +0.18 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.19 +0.16 62 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 31 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.45 +0.05 23 0 47 0
29OCT26 16.50 P 0.00 0.00 0.00 0.65 +0.06 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.90 +0.08 24 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.20 +0.09 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.55 +0.11 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.93 +0.12 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.28 +0.06 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.80 +0.21 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.28 +0.24 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.20 +0.16 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.19 +0.16 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.19 +0.18 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.18 +0.17 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.19 +0.18 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.19 +0.18 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.19 +0.18 52 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 29 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 0.08 0.08 0.08 0.04 0.00 24 1 18 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 123 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 +0.03 24 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 +0.04 24 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 +0.06 24 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 +0.06 24 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.28 +0.07 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.58 +0.07 24 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 1.92 +0.15 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 +0.15 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.65 +0.16 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.16 +0.31 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 +0.23 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.51 +0.20 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.44 +0.18 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.40 +0.19 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.38 +0.22 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.37 +0.22 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.34 +0.16 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.32 +0.21 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.34 +0.25 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 +0.02 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 +0.03 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 +0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 +0.04 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 +0.06 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.39 +0.07 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.70 +0.07 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 +0.10 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.40 +0.15 23 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.77 +0.16 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.22 +0.11 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.65 +0.28 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 +0.21 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.47 +0.17 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.42 +0.21 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.42 +0.23 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.37 +0.22 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.34 +0.16 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.32 +0.21 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.34 +0.25 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.04 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 +0.04 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.45 +0.04 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.61 +0.06 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.79 +0.07 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.00 +0.08 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.24 +0.09 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.52 +0.10 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.82 +0.13 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.14 +0.11 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.50 +0.12 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.89 +0.14 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.29 +0.15 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.72 +0.20 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.61 +0.17 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.50 +0.18 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.43 +0.17 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.42 +0.23 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.37 +0.19 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.34 +0.16 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.32 +0.20 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.34 +0.24 34 0 0 0
TOTAL PUT 413 4,632 +247
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$ 38.180
30JUL26 24.00 C 0.00 0.00 0.00 14.21 -0.51 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.21 -0.51 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.22 -0.50 65 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.22 -0.46 56 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.22 -0.52 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.33 -0.41 76 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.26 -0.71 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.29 -0.70 55 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.35 -0.47 55 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.29 -0.87 41 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.61 -0.52 56 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 3.82 -0.51 55 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.17 -0.44 57 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 2.50 -0.43 56 0 258 0
30JUL26 38.00 C 2.07 2.07 1.83 1.96 -0.40 56 2 227 0
30JUL26 39.00 C 1.70 1.70 1.20 1.54 -0.33 57 3 307 -1
30JUL26 40.00 C 1.02 1.10 1.01 1.16 -0.31 56 36 306 -16
30JUL26 41.00 C 0.98 1.05 0.98 0.86 -0.30 56 6 348 -1
30JUL26 42.00 C 0.77 0.84 0.58 0.62 -0.26 56 27 500 +7
30JUL26 43.00 C 0.42 0.42 0.42 0.44 -0.22 56 15 646 0
30JUL26 44.00 C 0.33 0.33 0.33 0.31 -0.17 56 15 395 -15
30JUL26 45.00 C 0.00 0.00 0.00 0.21 -0.14 56 0 421 0
30JUL26 46.00 C 0.00 0.00 0.00 0.14 -0.11 56 0 496 0
30JUL26 47.00 C 0.19 0.19 0.17 0.10 -0.07 56 13 618 -10
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 587 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 567 0
30JUL26 52.50 C 0.04 0.04 0.04 0.01 -0.01 57 10 373 0
30JUL26 55.00 C 0.03 0.03 0.03 0.01 0.00 65 12 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 11.43 -0.74 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.47 -0.48 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.61 -0.56 60 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.72 -0.53 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.58 -0.74 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.80 -0.80 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.06 -0.65 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.37 -0.79 52 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.87 -0.44 56 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 4.26 -0.56 56 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 3.71 -0.39 56 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 3.23 -0.35 57 0 234 0
28AUG26 39.00 C 2.48 2.48 2.48 2.79 -0.28 57 4 133 +4
28AUG26 40.00 C 0.00 0.00 0.00 2.40 -0.31 57 0 149 0
28AUG26 41.00 C 0.00 0.00 0.00 2.07 -0.26 57 0 175 0
28AUG26 42.00 C 1.82 1.82 1.64 1.75 -0.28 57 11 237 +7
28AUG26 43.00 C 0.00 0.00 0.00 1.47 -0.26 57 0 455 0
28AUG26 44.00 C 1.46 1.46 1.46 1.23 -0.23 57 1 389 0
28AUG26 45.00 C 1.02 1.02 1.02 1.03 -0.20 57 30 537 -1
28AUG26 46.00 C 0.00 0.00 0.00 0.85 -0.19 57 0 626 0
28AUG26 47.00 C 0.00 0.00 0.00 0.71 -0.16 57 0 874 0
28AUG26 48.00 C 0.74 0.74 0.74 0.58 -0.14 57 4 576 0
28AUG26 49.00 C 0.71 0.73 0.60 0.48 -0.12 57 67 669 +7
28AUG26 50.00 C 0.50 0.55 0.50 0.39 -0.11 57 172 1,392 +30
28AUG26 52.50 C 0.00 0.00 0.00 0.23 -0.08 56 0 445 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 -0.04 57 0 241 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.03 57 0 401 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 228 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 15.22 -0.87 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.21 -0.89 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.22 -0.82 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.64 -0.45 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.62 -0.76 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.64 -0.84 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.98 -0.36 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.07 -0.50 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.31 -0.58 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.56 -0.41 54 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.66 -0.82 50 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.02 -0.64 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.42 -0.61 51 0 215 0
29SEP26 36.00 C 4.80 4.80 4.80 4.87 -0.65 52 15 230 -15
29SEP26 37.00 C 0.00 0.00 0.00 4.48 -0.38 54 0 420 0
29SEP26 38.00 C 3.54 3.54 3.54 4.01 -0.25 54 15 188 0
29SEP26 39.00 C 3.70 3.76 3.70 3.57 -0.25 54 60 102 +41
29SEP26 40.00 C 0.00 0.00 0.00 3.19 -0.25 54 0 501 0
29SEP26 41.00 C 2.64 2.64 2.64 2.84 -0.29 54 2 154 0
29SEP26 42.00 C 2.31 2.31 2.26 2.53 -0.24 55 10 198 -10
29SEP26 43.00 C 2.32 2.32 2.31 2.23 -0.25 55 30 99 +5
29SEP26 44.00 C 0.00 0.00 0.00 1.95 -0.28 55 0 166 0
29SEP26 45.00 C 1.85 1.85 1.62 1.71 -0.26 55 21 386 +9
29SEP26 46.00 C 0.00 0.00 0.00 1.49 -0.24 54 0 333 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 -0.22 54 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 -0.20 54 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.18 54 0 327 0
29SEP26 50.00 C 1.02 1.02 1.02 0.85 -0.17 54 15 536 0
29SEP26 52.50 C 0.00 0.00 0.00 0.59 -0.13 54 0 490 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 -0.10 54 0 666 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.08 54 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 -0.05 54 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.04 54 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.03 55 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 214 0
29OCT26 30.00 C 0.00 0.00 0.00 9.49 -0.65 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.74 -0.55 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.03 -0.58 53 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.14 -0.73 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.53 -0.61 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.96 -0.63 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.43 -0.61 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.11 -0.36 53 0 0 0
29OCT26 38.00 C 4.65 4.65 4.65 4.64 -0.34 53 2 2 +2
29OCT26 39.00 C 4.31 4.31 4.31 4.22 -0.33 53 15 16 +15
29OCT26 40.00 C 3.96 3.96 3.95 3.81 -0.20 53 32 31 +30
29OCT26 41.00 C 0.00 0.00 0.00 3.45 -0.28 53 1 15 -1
29OCT26 42.00 C 0.00 0.00 0.00 3.11 -0.29 53 0 1 0
29OCT26 43.00 C 0.00 0.00 0.00 2.82 -0.29 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.53 -0.28 53 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.27 -0.29 53 0 35 0
29OCT26 46.00 C 0.00 0.00 0.00 2.03 -0.27 53 0 21 0
29OCT26 47.00 C 0.00 0.00 0.00 1.81 -0.26 53 0 41 0
29OCT26 48.00 C 0.00 0.00 0.00 1.61 -0.24 53 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.40 -0.26 53 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.24 -0.20 53 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 0.92 -0.17 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.68 -0.14 52 0 16 0
30DEC26 23.00 C 15.50 15.50 15.50 15.67 -0.91 45 3 3 +3
30DEC26 24.00 C 0.00 0.00 0.00 15.06 -0.63 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.20 -0.58 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.37 -0.62 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.56 -0.53 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.47 -0.81 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.99 -0.55 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.99 -0.95 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.34 -0.79 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.69 -0.78 49 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.07 -0.80 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.41 -0.94 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.93 -0.70 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.36 -0.86 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.89 -0.75 49 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.60 -0.60 51 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.06 -0.51 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.73 -0.60 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.45 -0.35 51 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 3.99 -0.39 50 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.84 -0.37 52 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 3.53 -0.32 52 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.24 -0.34 52 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 2.97 -0.33 52 0 151 0
30DEC26 47.00 C 2.87 2.87 2.87 2.73 -0.31 52 15 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.50 -0.30 52 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 2.29 -0.29 51 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.10 -0.27 51 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 1.63 -0.29 51 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.34 -0.21 51 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 -0.18 51 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.85 -0.16 51 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.68 -0.13 51 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 -0.11 51 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 -0.09 51 0 15 0
30DEC26 70.00 C 0.68 0.68 0.68 0.34 -0.08 51 18 33 +18
30MAR27 23.00 C 0.00 0.00 0.00 16.28 -0.65 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.48 -0.63 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.67 -0.65 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.79 -0.76 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.05 -0.84 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.35 -0.78 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.58 -0.81 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.98 -0.75 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.69 -0.54 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.08 -0.66 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.51 -0.72 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.66 -0.96 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.13 -0.75 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.60 -0.97 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.16 -0.84 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.99 -0.56 51 0 2 0
30MAR27 39.00 C 6.50 6.50 6.50 6.41 -0.43 50 1 17 +1
30MAR27 40.00 C 0.00 0.00 0.00 6.02 -0.71 50 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.66 -0.48 50 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.30 -0.65 50 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.10 -0.39 51 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 4.80 -0.51 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.50 -0.43 51 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.21 -0.39 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 3.95 -0.39 51 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 3.69 -0.47 51 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 3.46 -0.41 51 0 30 0
30MAR27 50.00 C 3.48 3.48 3.48 3.24 -0.40 51 1 67 0
30MAR27 52.50 C 2.82 2.85 2.82 2.74 -0.44 51 39 1 -39
30MAR27 55.00 C 2.61 2.61 2.61 2.32 -0.45 51 16 112 +16
30MAR27 57.50 C 0.00 0.00 0.00 1.96 -0.42 50 0 57 0
30MAR27 60.00 C 1.75 1.75 1.75 1.66 -0.38 50 30 48 +13
30MAR27 62.50 C 0.00 0.00 0.00 1.41 -0.34 50 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.19 -0.31 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.01 -0.28 50 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.85 -0.26 50 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 11.78 -0.76 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.19 -0.75 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.69 -0.67 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.09 -0.72 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.91 -0.37 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.42 -0.36 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.94 -0.36 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.50 -0.46 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.07 -0.43 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.66 -0.40 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.28 -0.37 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.91 -0.39 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.56 -0.36 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.24 -0.34 52 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 5.97 -0.29 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.69 -0.26 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 5.29 -0.34 52 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.14 -0.19 52 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.89 -0.20 52 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.64 -0.20 52 0 48 0
29JUN27 50.00 C 0.00 0.00 0.00 4.40 -0.19 52 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.86 -0.16 52 0 23 0
29JUN27 55.00 C 3.65 3.65 3.65 3.40 -0.15 52 1 30 0
29JUN27 57.50 C 0.00 0.00 0.00 2.97 -0.13 52 0 27 0
29JUN27 60.00 C 2.60 2.60 2.60 2.63 -0.12 52 39 62 +39
29JUN27 62.50 C 2.60 2.60 2.60 2.29 -0.12 52 16 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.03 -0.10 52 0 0 0
29JUN27 67.50 C 1.96 1.96 1.96 1.79 -0.09 52 30 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.56 -0.08 52 0 32 0
TOTAL CALL 855 27,235 +138
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 0.00 58 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 65 0
30JUL26 31.00 P 0.15 0.15 0.15 0.07 -0.02 56 15 94 +15
30JUL26 32.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 73 0
30JUL26 33.00 P 0.00 0.00 0.00 0.23 -0.01 56 0 242 0
30JUL26 34.00 P 0.00 0.00 0.00 0.37 -0.03 55 0 178 0
30JUL26 35.00 P 0.81 0.81 0.81 0.58 0.00 55 2 248 +2
30JUL26 36.00 P 0.91 1.07 0.91 0.86 +0.01 54 9 513 -4
30JUL26 37.00 P 1.52 1.60 1.52 1.23 +0.04 54 5 438 +2
30JUL26 38.00 P 1.50 1.50 1.50 1.71 +0.09 55 100 533 -100
30JUL26 39.00 P 2.38 2.38 2.38 2.27 +0.09 56 3 509 0
30JUL26 40.00 P 0.00 0.00 0.00 2.91 +0.14 56 0 774 0
30JUL26 41.00 P 0.00 0.00 0.00 3.60 +0.10 55 0 211 0
30JUL26 42.00 P 0.00 0.00 0.00 4.37 +0.25 55 0 300 0
30JUL26 43.00 P 0.00 0.00 0.00 5.20 +0.30 55 0 311 0
30JUL26 44.00 P 0.00 0.00 0.00 6.07 +0.34 55 0 457 0
30JUL26 45.00 P 0.00 0.00 0.00 7.19 +0.50 68 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 8.06 +0.74 66 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 8.97 +0.45 65 0 600 0
30JUL26 48.00 P 10.26 10.26 10.26 9.90 +0.38 63 5 481 -5
30JUL26 49.00 P 0.00 0.00 0.00 11.07 +0.71 83 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 11.96 +0.58 79 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 14.40 +0.57 82 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 16.94 +0.55 97 0 0 -15
30JUL26 57.50 P 0.00 0.00 0.00 19.48 +0.66 111 0 0 -4
30JUL26 60.00 P 0.00 0.00 0.00 21.94 +0.54 116 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.39 +0.49 116 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.02 +0.70 141 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.36 +0.38 123 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 31.91 +0.59 141 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 0.00 57 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 0.00 56 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 +0.01 57 0 81 0
28AUG26 30.00 P 0.46 0.46 0.46 0.37 +0.01 56 7 59 +7
28AUG26 31.00 P 0.61 0.61 0.61 0.53 +0.02 57 5 30 +5
28AUG26 32.00 P 0.00 0.00 0.00 0.70 0.00 56 0 53 0
28AUG26 33.00 P 1.00 1.10 1.00 0.93 +0.02 56 9 64 0
28AUG26 34.00 P 1.20 1.36 1.20 1.20 +0.01 56 16 109 +1
28AUG26 35.00 P 1.56 1.60 1.56 1.52 +0.01 55 20 198 +15
28AUG26 36.00 P 1.92 1.92 1.92 1.92 +0.06 55 15 162 +15
28AUG26 37.00 P 0.00 0.00 0.00 2.37 +0.07 56 1 160 -1
28AUG26 38.00 P 0.00 0.00 0.00 2.87 +0.08 56 0 217 0
28AUG26 39.00 P 3.32 3.32 3.32 3.43 +0.11 56 1 305 0
28AUG26 40.00 P 0.00 0.00 0.00 4.05 +0.08 56 0 309 0
28AUG26 41.00 P 0.00 0.00 0.00 4.55 +0.04 53 0 335 0
28AUG26 42.00 P 0.00 0.00 0.00 5.40 +0.13 56 0 278 0
28AUG26 43.00 P 0.00 0.00 0.00 6.29 +0.26 60 1 197 0
28AUG26 44.00 P 0.00 0.00 0.00 7.04 +0.30 59 0 303 0
28AUG26 45.00 P 0.00 0.00 0.00 7.91 +0.41 61 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 8.75 +0.38 62 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 9.50 +0.32 60 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 10.57 +0.58 65 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 11.49 +0.60 67 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 12.44 +0.62 69 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 14.54 +0.43 62 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 17.22 +0.65 76 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 19.56 +0.59 76 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 21.94 +0.54 74 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.60 +0.70 89 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.02 +0.64 90 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.36 +0.38 81 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 31.91 +0.55 91 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 0.00 54 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 0.00 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 +0.01 54 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 0.00 54 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.56 +0.01 54 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 -0.03 53 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.95 +0.01 54 0 77 0
29SEP26 32.00 P 0.00 0.00 0.00 1.18 +0.02 53 0 437 0
29SEP26 33.00 P 0.00 0.00 0.00 1.45 +0.02 53 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 1.80 +0.06 53 0 69 0
29SEP26 35.00 P 0.00 0.00 0.00 2.18 +0.03 53 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 2.59 +0.02 53 0 296 0
29SEP26 37.00 P 0.00 0.00 0.00 3.06 0.00 53 0 680 0
29SEP26 38.00 P 0.00 0.00 0.00 3.59 +0.01 54 0 228 0
29SEP26 39.00 P 0.00 0.00 0.00 4.15 +0.02 54 0 195 0
29SEP26 40.00 P 0.00 0.00 0.00 4.76 +0.02 54 0 530 0
29SEP26 41.00 P 0.00 0.00 0.00 5.41 +0.13 54 0 295 0
29SEP26 42.00 P 0.00 0.00 0.00 6.09 +0.16 54 0 216 0
29SEP26 43.00 P 6.73 6.73 6.73 6.80 +0.19 54 15 290 0
29SEP26 44.00 P 0.00 0.00 0.00 7.59 +0.46 55 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 8.50 +0.61 58 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 9.31 +0.64 58 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 10.04 +0.32 57 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.87 +0.55 57 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 11.73 +0.39 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 12.63 +0.38 58 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 14.90 +0.43 60 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 17.24 +0.50 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.56 +0.53 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.98 +0.48 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.64 +0.74 73 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.02 +0.60 72 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.36 +0.38 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.91 +0.45 74 0 0 0
29OCT26 30.00 P 1.11 1.20 1.11 1.01 -0.04 52 6 17 0
29OCT26 31.00 P 1.40 1.40 1.40 1.31 +0.01 53 2 7 +2
29OCT26 32.00 P 0.00 0.00 0.00 1.55 +0.01 52 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.90 +0.06 52 0 18 0
29OCT26 34.00 P 0.00 0.00 0.00 2.25 +0.02 52 1 53 -1
29OCT26 35.00 P 0.00 0.00 0.00 2.66 +0.04 52 0 16 0
29OCT26 36.00 P 3.33 3.33 3.33 3.10 +0.05 52 15 15 +15
29OCT26 37.00 P 0.00 0.00 0.00 3.56 +0.05 52 0 42 0
29OCT26 38.00 P 0.00 0.00 0.00 4.08 +0.04 52 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 4.64 +0.08 52 0 85 0
29OCT26 40.00 P 0.00 0.00 0.00 5.25 +0.11 52 0 101 0
29OCT26 41.00 P 0.00 0.00 0.00 5.82 -0.08 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.76 +0.37 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.30 +0.22 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 8.20 +0.45 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.96 +0.55 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.75 +0.49 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.57 +0.52 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.39 +0.48 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.18 +0.44 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 13.04 +0.52 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.24 +0.52 58 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.49 +0.51 59 0 0 0
30DEC26 23.00 P 0.46 0.46 0.46 0.32 0.00 51 1 32 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.43 0.00 51 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.01 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 0.00 51 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.89 -0.01 51 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 1.12 0.00 51 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 +0.01 51 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.65 +0.01 51 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.95 +0.01 51 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 +0.02 52 1 61 +1
30DEC26 33.00 P 0.00 0.00 0.00 2.68 +0.02 52 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 3.09 +0.03 51 0 64 0
30DEC26 35.00 P 3.43 3.43 3.43 3.53 +0.01 52 15 32 -10
30DEC26 36.00 P 0.00 0.00 0.00 3.99 +0.05 51 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 4.49 +0.06 51 0 189 0
30DEC26 38.00 P 5.00 5.00 5.00 5.03 +0.30 52 1 131 -1
30DEC26 39.00 P 5.50 5.50 5.50 5.59 +0.09 51 3 92 +3
30DEC26 40.00 P 0.00 0.00 0.00 6.18 -0.01 51 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 6.81 +0.06 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.58 +0.31 53 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 8.23 +0.29 53 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.96 +0.33 53 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.69 +0.28 53 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 10.45 +0.52 53 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 11.22 +0.50 54 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 12.01 +0.37 54 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.89 +0.46 55 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.73 +0.64 55 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.79 +0.65 55 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 18.14 +0.87 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.07 +0.35 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.41 +0.40 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.72 +0.38 55 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.02 +0.34 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.39 +0.38 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.10 +0.64 61 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 -0.09 50 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 -0.09 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.11 50 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.24 -0.10 50 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 -0.04 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.77 -0.02 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 2.07 -0.04 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.40 -0.02 51 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.78 +0.01 51 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 3.16 -0.05 51 0 37 0
30MAR27 33.00 P 3.60 3.72 3.60 3.59 -0.02 51 17 10 -11
30MAR27 34.00 P 0.00 0.00 0.00 4.02 +0.02 51 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.48 +0.02 51 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.97 +0.04 51 0 43 0
30MAR27 37.00 P 5.47 5.47 5.47 5.49 +0.05 51 15 58 +15
30MAR27 38.00 P 0.00 0.00 0.00 6.03 +0.06 51 0 112 0
30MAR27 39.00 P 0.00 0.00 0.00 6.60 +0.07 51 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 7.23 +0.11 51 0 66 0
30MAR27 41.00 P 0.00 0.00 0.00 7.77 +0.04 50 0 57 0
30MAR27 42.00 P 0.00 0.00 0.00 8.43 +0.06 50 0 41 0
30MAR27 43.00 P 9.27 9.27 9.27 9.08 +0.11 50 15 45 -15
30MAR27 44.00 P 0.00 0.00 0.00 9.89 +0.23 51 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 10.64 +0.35 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.37 +0.41 52 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.09 +0.41 52 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.89 +0.46 52 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 13.68 +0.57 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 14.44 +0.48 52 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 16.65 +0.72 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.82 +0.83 55 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.64 +0.53 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.89 +0.36 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.16 +0.41 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.70 +0.58 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.82 +0.46 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.16 +0.46 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.29 +0.07 52 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.73 +0.13 52 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 4.04 +0.06 51 0 1 0
29JUN27 33.00 P 4.41 4.41 4.41 4.41 +0.01 50 17 17 +17
29JUN27 34.00 P 0.00 0.00 0.00 4.94 +0.02 51 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 5.50 +0.26 51 0 25 0
29JUN27 36.00 P 0.00 0.00 0.00 6.01 +0.28 51 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.52 +0.28 51 0 26 0
29JUN27 38.00 P 0.00 0.00 0.00 6.97 +0.20 50 0 6 0
29JUN27 39.00 P 0.00 0.00 0.00 7.64 +0.32 51 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 8.13 +0.24 50 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.75 -0.18 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.41 +0.32 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.07 -0.03 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.66 -0.19 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 11.34 +0.12 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 12.04 +0.11 50 0 6 0
29JUN27 47.00 P 12.64 12.64 12.64 12.78 +0.13 50 15 30 +15
29JUN27 48.00 P 13.40 13.40 13.40 13.52 +0.13 50 15 42 0
29JUN27 49.00 P 0.00 0.00 0.00 14.49 +0.43 51 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 15.24 +0.44 51 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.18 +0.43 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 19.27 +0.50 52 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 21.35 +0.31 52 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.48 +0.32 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.68 +0.35 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.09 +0.55 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.10 +0.32 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.40 +0.33 51 0 0 0
TOTAL PUT 368 25,583 -36
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$ 16.710
30JUL26 12.00 C 0.00 0.00 0.00 4.73 -0.22 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.23 -0.22 52 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.73 -0.22 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.23 -0.22 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.73 -0.23 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.24 -0.14 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.75 -0.15 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.30 -0.14 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.90 -0.13 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.59 -0.09 32 0 30 0
30JUL26 17.00 C 0.26 0.26 0.26 0.34 -0.09 31 20 92 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 -0.07 31 0 142 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 260 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 492 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 262 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 103 0
30JUL26 20.00 C 0.03 0.03 0.03 0.01 0.00 39 7 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.75 -0.20 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.25 -0.20 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.76 -0.24 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.27 -0.24 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.80 -0.19 31 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.34 -0.20 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.91 -0.14 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.52 -0.13 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.21 -0.09 33 0 45 0
28AUG26 16.50 C 0.00 0.00 0.00 0.90 -0.09 32 0 71 0
28AUG26 17.00 C 0.00 0.00 0.00 0.66 -0.09 32 0 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.46 -0.08 31 0 11 0
28AUG26 18.00 C 0.00 0.00 0.00 0.32 -0.07 32 0 138 0
28AUG26 18.50 C 0.00 0.00 0.00 0.21 -0.06 31 0 176 0
28AUG26 19.00 C 0.18 0.18 0.18 0.14 -0.04 32 23 139 +23
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 119 0
28AUG26 20.00 C 0.11 0.11 0.11 0.05 -0.03 31 1 128 -1
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.25 -0.22 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.76 -0.24 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 -0.24 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.80 -0.24 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.42 -0.19 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 -0.14 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.65 -0.13 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.36 -0.08 33 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.08 -0.08 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.83 -0.10 32 0 91 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 -0.09 32 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.07 32 0 255 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 -0.07 32 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.06 31 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.05 31 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.75 -0.25 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.25 -0.25 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.77 -0.25 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.30 -0.25 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.86 -0.24 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.47 -0.20 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.08 -0.14 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.73 -0.14 30 0 0 0
29OCT26 16.00 C 1.29 1.29 1.29 1.46 -0.09 31 15 15 +15
29OCT26 16.50 C 0.00 0.00 0.00 1.19 -0.09 31 0 0 0
29OCT26 17.00 C 0.86 0.86 0.86 0.96 -0.10 31 100 115 +100
29OCT26 17.50 C 0.71 0.71 0.71 0.76 -0.10 31 15 108 0
29OCT26 18.00 C 0.59 0.59 0.57 0.60 -0.09 31 30 66 -15
29OCT26 18.50 C 0.00 0.00 0.00 0.47 -0.08 31 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.36 -0.07 31 0 135 0
29OCT26 19.50 C 0.00 0.00 0.00 0.27 -0.06 31 0 75 0
29OCT26 20.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.76 -0.25 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.29 -0.27 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 -0.26 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 -0.24 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.01 -0.23 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 -0.21 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 -0.12 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 -0.11 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.71 -0.10 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.45 -0.10 30 0 0 0
30DEC26 17.00 C 1.15 1.15 1.15 1.23 -0.09 30 100 100 +100
30DEC26 17.50 C 0.00 0.00 0.00 1.03 -0.09 30 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.07 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 -0.07 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 -0.06 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.42 -0.04 31 0 459 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 31 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 34 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 4.89 -0.26 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.46 -0.25 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.06 -0.23 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.67 -0.22 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.30 -0.22 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.95 -0.22 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.64 -0.20 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.34 -0.20 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.08 -0.11 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.83 -0.11 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.62 -0.10 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.42 -0.08 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.26 -0.11 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 -0.11 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.07 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 -0.04 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 -0.07 31 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.05 31 0 23 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 32 0
30MAR27 26.00 C 0.20 0.20 0.20 0.11 -0.01 31 1 30 -1
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -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 0.04 -0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 5.05 -0.25 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.64 -0.25 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.25 -0.24 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.88 -0.24 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.54 -0.22 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.21 -0.23 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.91 -0.21 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.64 -0.19 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.40 -0.17 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.16 -0.16 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.95 -0.16 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.76 -0.15 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.58 -0.15 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.43 -0.13 31 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.29 -0.11 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.16 -0.11 31 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.05 -0.09 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.80 -0.12 31 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.65 -0.12 31 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 -0.09 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.41 -0.09 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.33 -0.07 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 -0.06 32 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 30 0
TOTAL CALL 312 10,576 +221
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 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 54 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 0.00 29 0 163 0
30JUL26 16.00 P 0.18 0.18 0.18 0.16 +0.01 30 20 161 +20
30JUL26 16.50 P 0.00 0.00 0.00 0.33 +0.03 30 0 249 0
30JUL26 17.00 P 0.55 0.55 0.55 0.60 +0.06 31 15 234 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.94 +0.05 30 0 155 0
30JUL26 18.00 P 0.00 0.00 0.00 1.35 +0.10 30 0 1,085 0
30JUL26 18.50 P 0.00 0.00 0.00 1.81 +0.12 31 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 2.36 +0.20 46 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.83 +0.18 47 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 3.33 +0.18 53 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 4.35 +0.20 69 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.35 +0.20 80 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.34 +0.19 87 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.38 +0.23 106 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.38 +0.23 115 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.38 +0.23 123 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.38 +0.23 131 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.38 +0.23 139 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.38 +0.23 146 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.38 +0.23 153 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.38 +0.23 160 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 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 0.00 31 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 0.00 31 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 0.00 30 0 25 0
28AUG26 15.50 P 0.25 0.25 0.25 0.25 +0.01 31 10 89 +10
28AUG26 16.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 207 0
28AUG26 16.50 P 0.00 0.00 0.00 0.59 +0.02 30 0 196 0
28AUG26 17.00 P 0.91 0.91 0.91 0.85 +0.03 30 15 96 +15
28AUG26 17.50 P 0.00 0.00 0.00 1.18 +0.05 31 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.54 +0.07 31 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.94 +0.09 31 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.37 +0.10 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.91 +0.22 38 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.39 +0.21 41 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 4.35 +0.20 44 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 5.35 +0.19 51 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 6.34 +0.19 56 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 7.38 +0.23 67 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.38 +0.23 73 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.38 +0.23 78 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.38 +0.22 84 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.38 +0.23 88 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.38 +0.23 93 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.38 +0.23 97 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 0.03 +0.01 33 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 0.08 -0.01 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 0.00 31 0 15 0
29SEP26 14.50 P 0.23 0.23 0.23 0.22 0.00 31 15 70 +15
29SEP26 15.00 P 0.33 0.33 0.33 0.34 +0.01 31 15 94 +15
29SEP26 15.50 P 0.52 0.52 0.52 0.49 +0.01 31 15 85 +15
29SEP26 16.00 P 0.74 0.74 0.73 0.69 +0.03 31 32 118 +32
29SEP26 16.50 P 0.99 0.99 0.99 0.92 +0.04 30 15 174 0
29SEP26 17.00 P 1.24 1.24 1.24 1.20 +0.04 30 15 229 +15
29SEP26 17.50 P 0.00 0.00 0.00 1.51 +0.04 30 0 148 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 +0.08 31 0 169 0
29SEP26 18.50 P 0.00 0.00 0.00 2.29 +0.08 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.77 +0.16 34 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 +0.19 35 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.67 +0.22 36 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.60 +0.23 38 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.55 +0.21 39 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.53 +0.23 42 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.51 +0.23 45 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.51 +0.25 49 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.49 +0.23 50 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.50 +0.24 56 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.48 +0.25 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.48 +0.26 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.48 +0.25 64 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.46 +0.24 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.46 +0.26 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.46 +0.25 71 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.45 +0.25 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.44 +0.24 73 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.44 +0.26 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.13 0.00 30 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.21 0.00 30 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.31 +0.01 30 0 15 0
29OCT26 15.00 P 0.43 0.43 0.43 0.44 +0.01 30 120 152 +120
29OCT26 15.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 28 0
29OCT26 16.00 P 0.86 0.86 0.86 0.80 +0.02 30 15 35 +15
29OCT26 16.50 P 1.14 1.14 1.10 1.04 +0.03 30 30 61 +30
29OCT26 17.00 P 0.00 0.00 0.00 1.31 +0.01 29 0 7 0
29OCT26 17.50 P 0.00 0.00 0.00 1.64 +0.02 30 0 104 0
29OCT26 18.00 P 0.00 0.00 0.00 2.01 +0.06 30 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 2.39 +0.07 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.86 +0.18 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.29 +0.18 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.73 +0.19 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.64 +0.22 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.58 +0.22 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.54 +0.23 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.01 30 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 +0.02 30 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 +0.03 30 0 19 0
30DEC26 16.00 P 1.04 1.04 1.04 1.03 +0.02 29 1 24 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.32 +0.06 31 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.59 +0.06 30 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 +0.07 30 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 +0.14 32 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.66 +0.16 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 +0.16 32 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.45 +0.18 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.85 +0.16 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 +0.19 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.64 +0.21 34 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.58 +0.23 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 +0.24 36 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.52 +0.26 37 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.50 +0.24 38 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.50 +0.24 41 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.48 +0.25 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.48 +0.26 45 0 0 0
30DEC26 30.00 P 13.50 13.50 13.50 13.48 +0.25 48 4 8 +4
30DEC26 31.00 P 0.00 0.00 0.00 14.46 +0.24 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.46 +0.26 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.46 +0.25 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.45 +0.25 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.44 +0.24 55 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.44 +0.26 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 0.00 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 +0.01 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.02 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.88 +0.02 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.08 +0.03 30 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.30 +0.03 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.57 +0.07 30 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 1.86 +0.09 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 +0.12 30 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.51 +0.14 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.87 +0.16 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.24 +0.16 31 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.62 +0.17 32 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 4.01 +0.17 31 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.84 +0.17 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.73 +0.21 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.63 +0.21 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.58 +0.23 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.54 +0.25 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.51 +0.25 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.50 +0.24 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.48 +0.25 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.48 +0.26 39 0 0 0
30MAR27 30.00 P 13.50 13.50 13.50 13.48 +0.25 41 4 8 +4
30MAR27 31.00 P 0.00 0.00 0.00 14.46 +0.24 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.46 +0.26 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.46 +0.25 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.45 +0.25 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.41 -0.03 32 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 -0.03 32 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.83 -0.03 32 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.00 -0.03 32 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.21 -0.03 32 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.42 -0.03 32 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.67 -0.03 32 0 15 0
29JUN27 16.50 P 2.08 2.11 2.08 1.93 -0.02 32 17 19 +17
29JUN27 17.00 P 0.00 0.00 0.00 2.22 -0.02 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.52 -0.02 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.85 -0.01 33 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.19 0.00 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.55 +0.01 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.92 +0.01 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.31 +0.02 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.13 +0.04 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.00 +0.06 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.91 +0.10 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.84 +0.16 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.78 +0.21 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.70 +0.22 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.62 +0.26 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.56 +0.24 39 0 4 0
TOTAL PUT 358 12,334 +343
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$ 72.400
17JUL26 47.00 C 0.00 0.00 0.00 25.42 -0.56 142 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 24.42 -0.56 135 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 23.42 -0.57 127 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 22.42 -0.56 120 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 19.92 -0.56 103 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 17.42 -0.56 87 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 14.92 -0.57 71 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 12.42 -0.53 54 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 9.92 -0.29 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 7.42 -0.33 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 4.96 -0.38 37 0 15 0
17JUL26 70.00 C 0.00 0.00 0.00 2.61 -0.51 31 0 15 0
17JUL26 72.50 C 0.75 1.06 0.74 0.94 -0.36 32 226 177 +85
17JUL26 75.00 C 0.12 0.28 0.12 0.32 -0.05 38 17 273 -5
17JUL26 77.50 C 0.06 0.06 0.04 0.11 +0.04 44 3 103 0
17JUL26 80.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 68 0
17JUL26 82.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 10 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 25.44 - 0 0 0 -
24JUL26 48.00 C 0.00 0.00 0.00 24.44 - 0 0 0 -
24JUL26 49.00 C 0.00 0.00 0.00 23.44 - 0 0 0 -
24JUL26 50.00 C 0.00 0.00 0.00 22.44 - 0 0 0 -
24JUL26 52.50 C 0.00 0.00 0.00 19.95 - 62 0 0 -
24JUL26 55.00 C 0.00 0.00 0.00 17.45 - 48 0 0 -
24JUL26 57.50 C 0.00 0.00 0.00 14.95 - 0 0 0 -
24JUL26 60.00 C 0.00 0.00 0.00 12.46 - 41 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 9.98 - 39 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 7.54 - 36 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 5.08 - 28 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 3.02 - 29 0 0 -
24JUL26 72.50 C 1.19 1.40 1.19 1.44 - 29 60 24 -
24JUL26 75.00 C 0.60 0.60 0.44 0.64 - 31 12 7 -
24JUL26 77.50 C 0.18 0.18 0.18 0.26 - 33 32 32 -
24JUL26 80.00 C 0.00 0.00 0.00 0.10 - 34 0 0 -
24JUL26 82.50 C 0.00 0.00 0.00 0.04 - 37 0 0 -
24JUL26 85.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
24JUL26 102.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 30.46 -0.33 79 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.44 -0.47 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 28.44 -0.49 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.46 -0.45 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.45 -0.35 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.45 -0.53 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.45 -0.53 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.45 -0.54 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.45 -0.53 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.97 -0.51 0 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 17.47 -0.51 0 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 14.98 -0.51 32 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.50 -0.45 37 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.04 -0.28 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 7.64 -0.30 33 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 5.39 -0.30 32 0 19 0
30JUL26 70.00 C 3.37 3.37 2.78 3.34 -0.38 29 7 308 0
30JUL26 72.50 C 1.77 1.77 1.68 1.80 -0.31 28 5 504 +4
30JUL26 75.00 C 1.00 1.00 0.67 0.87 -0.16 29 195 1,046 +112
30JUL26 77.50 C 0.41 0.41 0.32 0.38 -0.09 29 39 942 -15
30JUL26 80.00 C 0.16 0.16 0.16 0.16 -0.01 31 12 817 0
30JUL26 82.50 C 0.00 0.00 0.00 0.06 0.00 31 0 568 0
30JUL26 85.00 C 0.03 0.03 0.03 0.02 0.00 32 2 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 30.56 -0.60 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.56 -0.61 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 28.56 -0.57 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.57 -0.61 42 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 26.57 -0.62 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.58 -0.56 42 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.58 -0.62 34 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.59 -0.57 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.59 -0.58 35 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 20.11 -0.64 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.64 -0.65 35 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 15.21 -0.65 35 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 12.50 -0.96 0 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 10.59 -0.68 35 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 8.34 -0.44 32 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 6.37 -0.39 31 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 4.48 -0.53 29 0 221 0
28AUG26 72.50 C 3.19 3.19 3.10 3.11 -0.34 29 26 214 -24
28AUG26 75.00 C 1.85 2.10 1.85 2.06 -0.22 29 5 2,250 +1
28AUG26 77.50 C 1.13 1.29 1.13 1.33 -0.16 29 20 314 +20
28AUG26 80.00 C 0.79 0.79 0.74 0.83 -0.07 30 15 245 -5
28AUG26 82.50 C 0.48 0.51 0.47 0.51 -0.01 30 27 445 +8
28AUG26 85.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 1,189 0
28AUG26 87.50 C 0.21 0.21 0.19 0.17 +0.03 31 75 441 +25
28AUG26 90.00 C 0.13 0.13 0.13 0.10 +0.03 31 24 257 -24
28AUG26 92.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 294 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 783 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 423 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
28AUG26 102.50 C 0.04 0.04 0.04 0.01 0.00 35 5 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 122.50 C 0.01 0.01 0.01 0.01 0.00 51 190 220 +190
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29SEP26 42.00 C 30.55 30.55 30.55 30.64 -0.52 57 15 15 +15
29SEP26 43.00 C 0.00 0.00 0.00 29.67 -0.50 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.68 -0.45 56 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 27.57 -0.61 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 26.57 -0.62 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 25.71 -0.43 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 24.71 -0.49 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.59 -0.57 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 22.73 -0.44 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.11 -0.65 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.67 -0.65 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.36 -0.57 34 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.75 -0.71 25 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 10.72 -0.55 30 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 8.67 -0.38 30 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 6.86 -0.31 30 0 279 0
29SEP26 70.00 C 5.28 5.28 5.10 5.14 -0.43 29 17 75 +2
29SEP26 72.50 C 0.00 0.00 0.00 3.83 -0.34 29 0 71 0
29SEP26 75.00 C 2.76 2.76 2.76 2.78 -0.28 29 1 507 -1
29SEP26 77.50 C 1.98 1.98 1.98 1.99 -0.22 29 10 862 0
29SEP26 80.00 C 0.00 0.00 0.00 1.41 -0.17 29 0 385 0
29SEP26 82.50 C 0.00 0.00 0.00 0.98 -0.10 30 0 1,320 0
29SEP26 85.00 C 0.00 0.00 0.00 0.70 -0.03 30 0 3,042 0
29SEP26 87.50 C 0.49 0.49 0.49 0.48 0.00 31 7 373 0
29SEP26 90.00 C 0.36 0.36 0.35 0.32 +0.01 31 16 461 0
29SEP26 92.50 C 0.29 0.29 0.29 0.21 +0.01 31 10 328 -10
29SEP26 95.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 1,010 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 54 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 25.71 -0.43 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 24.71 -0.49 42 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 23.72 -0.44 40 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 22.73 -0.44 39 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 20.11 -0.65 0 0 7 0
29OCT26 55.00 C 0.00 0.00 0.00 17.67 -0.65 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.36 -0.62 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.00 -1.04 27 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.07 -0.81 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.12 -0.46 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.43 -0.35 30 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 5.78 -0.43 28 0 30 0
29OCT26 72.50 C 4.51 4.51 4.51 4.49 -0.37 28 12 61 +12
29OCT26 75.00 C 3.24 3.46 3.24 3.44 -0.31 28 25 45 0
29OCT26 77.50 C 2.54 2.63 2.54 2.62 -0.22 29 30 30 +30
29OCT26 80.00 C 0.00 0.00 0.00 1.98 -0.11 29 0 94 0
29OCT26 82.50 C 0.00 0.00 0.00 1.49 -0.02 29 0 301 0
29OCT26 85.00 C 1.04 1.04 1.04 1.12 +0.05 30 15 23 +14
29OCT26 87.50 C 0.83 0.83 0.83 0.84 +0.10 30 15 33 +15
29OCT26 90.00 C 0.66 0.66 0.66 0.62 +0.12 30 15 47 +15
29OCT26 92.50 C 0.00 0.00 0.00 0.45 +0.12 30 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 0.33 +0.12 31 0 14 0
29OCT26 97.50 C 0.32 0.32 0.32 0.23 +0.09 31 15 15 +15
29OCT26 100.00 C 0.27 0.27 0.27 0.17 +0.08 31 30 30 +30
29OCT26 102.50 C 0.00 0.00 0.00 0.12 +0.06 31 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.09 +0.05 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.64 -0.52 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.67 -0.99 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.68 -0.97 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.57 -1.17 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.59 -1.17 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.71 -1.05 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.71 -1.07 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.81 -0.99 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.81 -1.02 32 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 20.53 -0.93 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.16 -0.99 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.97 -0.97 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.86 -0.97 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.02 -0.82 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 10.23 -0.43 29 0 17 0
30DEC26 67.50 C 8.74 8.74 8.74 8.67 -0.32 29 15 55 +15
30DEC26 70.00 C 7.27 7.27 7.27 7.09 -0.46 29 14 16 +14
30DEC26 72.50 C 0.00 0.00 0.00 5.81 -0.40 28 0 46 0
30DEC26 75.00 C 4.77 4.77 4.77 4.80 -0.24 29 1 339 -1
30DEC26 77.50 C 3.82 3.82 3.82 3.89 -0.22 29 15 31 +15
30DEC26 80.00 C 0.00 0.00 0.00 3.13 -0.14 29 0 161 0
30DEC26 82.50 C 0.00 0.00 0.00 2.53 -0.03 29 0 611 0
30DEC26 85.00 C 2.02 2.02 2.02 2.00 +0.02 29 1 454 0
30DEC26 87.50 C 1.58 1.70 1.58 1.56 +0.06 29 30 1,680 -10
30DEC26 90.00 C 0.00 0.00 0.00 1.23 +0.09 29 0 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 0.95 +0.10 29 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 0.73 +0.11 29 0 178 0
30DEC26 97.50 C 0.70 0.70 0.70 0.57 +0.13 29 15 376 +15
30DEC26 100.00 C 0.00 0.00 0.00 0.43 +0.11 29 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.33 +0.10 29 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.25 +0.10 29 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.19 +0.08 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 +0.08 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 +0.06 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 +0.06 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 +0.04 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 31.11 -0.94 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.16 -0.91 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.22 -0.88 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.28 -0.86 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.35 -0.83 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.43 -0.80 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.51 -0.78 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.59 -0.76 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.69 -0.74 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.46 -0.71 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.26 -0.74 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.11 -0.82 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.22 -0.75 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 13.43 -0.68 30 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 11.59 -0.77 29 0 0 0
30MAR27 67.50 C 10.18 10.30 10.18 10.19 -0.59 29 30 60 +30
30MAR27 70.00 C 8.89 8.89 8.89 8.76 -0.34 29 15 55 +15
30MAR27 72.50 C 0.00 0.00 0.00 7.48 -0.32 29 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 6.36 -0.38 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 5.48 -0.25 29 0 9 0
30MAR27 80.00 C 0.00 0.00 0.00 4.67 -0.13 29 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 3.94 -0.07 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.34 +0.01 29 0 664 0
30MAR27 87.50 C 2.83 2.83 2.83 2.84 +0.14 29 3 224 +1
30MAR27 90.00 C 0.00 0.00 0.00 2.41 +0.19 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.05 +0.26 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.76 +0.33 30 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.47 +0.32 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.26 +0.37 30 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.05 +0.34 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.87 +0.34 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.76 +0.34 31 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.63 +0.31 31 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.54 +0.30 31 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.46 +0.28 31 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.39 +0.26 31 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.33 +0.23 31 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.28 +0.21 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.24 +0.18 32 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.21 +0.17 32 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.18 +0.15 32 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 27.95 -0.97 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 27.04 -0.98 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 26.15 -0.96 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.26 -0.98 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.38 -0.98 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.30 -0.87 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.22 -0.86 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 18.21 -0.86 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.33 -0.81 30 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 14.49 -0.82 29 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 12.85 -0.76 29 0 10 0
29JUN27 67.50 C 11.28 11.28 11.28 11.19 -0.85 28 15 60 +5
29JUN27 70.00 C 0.00 0.00 0.00 9.96 -0.33 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 8.72 -0.31 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 7.64 -0.23 28 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 6.72 -0.10 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 5.88 -0.21 29 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 5.16 0.00 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 4.50 -0.09 29 0 72 0
29JUN27 87.50 C 3.90 3.90 3.90 3.94 -0.03 29 6 12 +6
29JUN27 90.00 C 3.38 3.38 3.38 3.43 +0.09 29 3 50 +3
29JUN27 92.50 C 0.00 0.00 0.00 2.99 +0.14 29 0 40 0
29JUN27 95.00 C 0.00 0.00 0.00 2.61 +0.24 29 0 80 0
29JUN27 97.50 C 2.22 2.22 2.22 2.29 +0.29 30 1 1 0
29JUN27 100.00 C 1.98 1.98 1.98 2.02 +0.38 30 1 5 0
29JUN27 102.50 C 0.00 0.00 0.00 1.80 +0.43 30 0 135 0
29JUN27 105.00 C 1.63 1.63 1.63 1.53 +0.42 30 30 64 +30
29JUN27 107.50 C 1.46 1.46 1.46 1.38 +0.46 31 30 67 +30
29JUN27 110.00 C 1.25 1.25 1.25 1.18 +0.44 31 30 30 -4
29JUN27 112.50 C 1.14 1.19 1.14 1.01 +0.41 30 118 123 +85
TOTAL CALL 1,603 47,364 +758
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 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 72 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
17JUL26 65.00 P 0.04 0.04 0.04 0.01 -0.04 44 2 35 +2
17JUL26 67.50 P 0.09 0.09 0.08 0.04 -0.11 37 6 26 +4
17JUL26 70.00 P 0.33 0.37 0.29 0.26 -0.14 35 152 198 +116
17JUL26 72.50 P 1.22 1.22 1.12 1.08 +0.04 34 57 222 +16
17JUL26 75.00 P 2.93 2.93 2.93 2.87 +0.28 37 1 89 +1
17JUL26 77.50 P 0.00 0.00 0.00 5.20 +0.31 44 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 7.63 +0.28 50 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 10.11 +0.26 56 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 12.97 +0.62 114 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 15.47 +0.62 129 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 17.97 +0.62 142 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 20.47 +0.62 155 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 22.97 +0.62 168 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 25.47 +0.62 180 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 27.97 +0.62 193 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 30.47 +0.62 203 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 32.97 +0.62 214 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
24JUL26 48.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
24JUL26 49.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
24JUL26 50.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
24JUL26 52.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24JUL26 57.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
24JUL26 60.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 0.03 - 40 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 0.09 - 37 0 0 -
24JUL26 67.50 P 0.24 0.24 0.24 0.24 - 34 5 5 -
24JUL26 70.00 P 0.70 0.80 0.69 0.63 - 31 32 31 -
24JUL26 72.50 P 1.70 1.70 1.70 1.56 - 30 15 15 -
24JUL26 75.00 P 0.00 0.00 0.00 3.20 - 31 0 0 -
24JUL26 77.50 P 0.00 0.00 0.00 5.32 - 33 0 0 -
24JUL26 80.00 P 0.00 0.00 0.00 7.66 - 35 0 0 -
24JUL26 82.50 P 0.00 0.00 0.00 10.11 - 36 0 0 -
24JUL26 85.00 P 0.00 0.00 0.00 12.98 - 70 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 15.55 - 82 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 18.05 - 91 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 20.55 - 100 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 23.05 - 107 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 25.55 - 115 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 28.01 - 120 0 0 -
24JUL26 102.50 P 0.00 0.00 0.00 30.51 - 127 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 474 0
30JUL26 57.50 P 0.02 0.02 0.02 0.01 0.00 42 33 442 +33
30JUL26 60.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 270 0
30JUL26 65.00 P 0.20 0.22 0.20 0.16 -0.02 34 6 610 +6
30JUL26 67.50 P 0.46 0.48 0.38 0.38 -0.04 32 12 821 +8
30JUL26 70.00 P 0.98 1.10 0.89 0.89 -0.01 30 143 1,748 +7
30JUL26 72.50 P 2.50 2.50 1.87 1.86 +0.10 29 37 1,371 +12
30JUL26 75.00 P 0.00 0.00 0.00 3.40 +0.21 29 1 1,030 -1
30JUL26 77.50 P 0.00 0.00 0.00 5.58 +0.47 34 0 754 0
30JUL26 80.00 P 0.00 0.00 0.00 7.74 +0.30 33 0 1,823 0
30JUL26 82.50 P 0.00 0.00 0.00 10.11 +0.25 31 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 12.98 +0.63 57 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 15.55 +0.70 67 0 181 -145
30JUL26 90.00 P 0.00 0.00 0.00 18.05 +0.70 74 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 20.55 +0.70 81 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.05 +0.70 87 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.55 +0.70 93 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.01 +0.66 97 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.51 +0.66 103 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.97 +0.62 107 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.13 +0.28 84 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.63 +0.28 88 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.10 +0.25 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 42.97 +0.62 126 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.47 +0.62 131 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 47.97 +0.62 135 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.13 +0.28 108 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 52.97 +0.62 144 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 55.13 +0.28 115 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 57.63 +0.28 118 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.05 37 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 -0.08 35 0 143 0
28AUG26 57.50 P 0.17 0.17 0.17 0.09 -0.10 34 2 348 0
28AUG26 60.00 P 0.29 0.31 0.29 0.20 -0.12 34 19 222 +19
28AUG26 62.50 P 0.43 0.43 0.43 0.39 -0.14 33 3 436 +3
28AUG26 65.00 P 0.80 0.80 0.80 0.72 -0.13 32 15 493 +15
28AUG26 67.50 P 1.21 1.21 1.21 1.21 -0.09 31 1 418 +1
28AUG26 70.00 P 2.00 2.20 1.95 1.95 -0.03 30 102 836 +101
28AUG26 72.50 P 2.90 3.03 2.90 3.05 +0.14 30 5 516 +5
28AUG26 75.00 P 0.00 0.00 0.00 4.51 +0.25 30 0 558 0
28AUG26 77.50 P 0.00 0.00 0.00 6.35 +0.39 31 0 397 0
28AUG26 80.00 P 0.00 0.00 0.00 8.23 +0.28 30 0 269 0
28AUG26 82.50 P 0.00 0.00 0.00 10.46 +0.33 31 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 12.98 +0.54 37 0 206 0
28AUG26 87.50 P 0.00 0.00 0.00 15.55 +0.69 43 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 18.05 +0.70 47 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 20.55 +0.70 51 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.05 +0.70 56 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.55 +0.70 60 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 28.01 +0.66 62 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.51 +0.66 66 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.97 +0.62 68 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.46 +0.61 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 37.96 +0.61 74 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 40.47 +0.62 78 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 42.97 +0.62 81 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.47 +0.62 84 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 47.97 +0.62 86 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.47 +0.62 89 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 52.97 +0.62 92 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 55.47 +0.62 94 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 57.96 +0.61 96 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.04 32 0 362 0
29SEP26 55.00 P 0.29 0.29 0.29 0.11 -0.06 31 45 411 -45
29SEP26 57.50 P 0.42 0.42 0.42 0.23 -0.09 31 5 235 +5
29SEP26 60.00 P 0.62 0.62 0.57 0.43 -0.11 31 23 394 +21
29SEP26 62.50 P 0.93 0.93 0.84 0.76 -0.10 30 45 772 0
29SEP26 65.00 P 0.00 0.00 0.00 1.28 -0.03 30 0 1,871 0
29SEP26 67.50 P 0.00 0.00 0.00 1.97 +0.02 30 0 3,786 0
29SEP26 70.00 P 3.10 3.18 2.80 2.82 +0.04 29 510 1,128 +463
29SEP26 72.50 P 4.34 4.34 4.07 4.06 +0.15 29 120 1,345 +105
29SEP26 75.00 P 0.00 0.00 0.00 5.50 +0.13 29 0 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 7.24 +0.26 29 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 9.15 +0.30 30 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 11.21 +0.22 30 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 13.74 +0.59 34 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.72 +0.42 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 18.40 +0.75 37 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 20.55 +0.55 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 23.05 +0.49 37 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 25.55 +0.54 40 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 28.01 +0.54 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.51 +0.56 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.97 +0.53 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.46 +0.55 48 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.96 +0.57 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 40.47 +0.59 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.97 +0.60 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.47 +0.61 59 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.97 +0.62 61 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.47 +0.62 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.97 +0.62 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.47 +0.62 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.96 +0.61 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.06 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.06 31 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 -0.08 31 0 1 0
29OCT26 50.00 P 0.22 0.22 0.22 0.06 -0.09 31 2 13 +2
29OCT26 52.50 P 0.00 0.00 0.00 0.12 -0.12 31 0 9 0
29OCT26 55.00 P 0.45 0.45 0.45 0.23 -0.17 31 1 7 0
29OCT26 57.50 P 0.00 0.00 0.00 0.42 -0.17 30 0 98 0
29OCT26 60.00 P 0.00 0.00 0.00 0.71 -0.16 30 0 162 0
29OCT26 62.50 P 1.25 1.30 1.25 1.13 -0.14 30 18 22 +18
29OCT26 65.00 P 1.78 1.78 1.78 1.72 -0.09 30 15 100 +15
29OCT26 67.50 P 0.00 0.00 0.00 2.43 -0.07 29 0 94 0
29OCT26 70.00 P 3.51 3.73 3.40 3.42 +0.06 29 277 433 +252
29OCT26 72.50 P 4.87 4.87 4.87 4.62 +0.16 29 2 273 0
29OCT26 75.00 P 6.38 6.38 6.38 6.07 +0.17 29 15 30 +15
29OCT26 77.50 P 0.00 0.00 0.00 7.74 +0.27 29 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 9.60 +0.26 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.59 +0.60 29 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.92 +0.77 32 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.16 +0.86 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.50 +0.85 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.85 +0.65 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.27 +0.65 36 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.70 +0.68 38 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.12 +0.65 39 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.58 +0.63 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.07 +0.63 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 31 0
30DEC26 43.00 P 0.22 0.22 0.22 0.04 -0.04 33 1 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.05 32 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.07 32 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.08 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 -0.09 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 -0.10 31 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.11 31 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.37 -0.14 31 0 76 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 -0.16 31 0 244 0
30DEC26 57.50 P 1.09 1.09 1.09 0.90 -0.14 31 30 384 +30
30DEC26 60.00 P 1.46 1.46 1.40 1.32 -0.11 30 4 2,199 0
30DEC26 62.50 P 0.00 0.00 0.00 1.86 -0.09 30 0 1,313 0
30DEC26 65.00 P 0.00 0.00 0.00 2.51 -0.09 29 0 522 0
30DEC26 67.50 P 0.00 0.00 0.00 3.32 -0.06 29 0 228 0
30DEC26 70.00 P 4.60 4.66 4.35 4.33 +0.02 28 203 1,865 +165
30DEC26 72.50 P 0.00 0.00 0.00 5.54 +0.13 28 0 1,051 0
30DEC26 75.00 P 0.00 0.00 0.00 7.02 +0.21 29 0 531 0
30DEC26 77.50 P 9.36 9.36 9.36 8.31 -0.12 27 2 285 -2
30DEC26 80.00 P 0.00 0.00 0.00 10.34 +0.18 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 12.47 +0.84 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 14.46 +0.91 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.61 +0.81 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.82 +0.87 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.96 +0.76 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 23.43 +0.81 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.83 +0.68 34 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 28.23 +0.67 35 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.66 +0.66 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.11 +0.66 37 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.57 +0.65 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.04 +0.64 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.47 +0.59 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.97 +0.60 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.47 +0.61 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.97 +0.62 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.47 +0.62 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.97 +0.62 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.47 +0.62 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.96 +0.61 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 -0.06 30 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.07 30 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 -0.08 30 0 50 0
30MAR27 46.00 P 0.00 0.00 0.00 0.20 -0.09 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 -0.10 30 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 -0.12 30 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.38 -0.11 30 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.45 -0.13 30 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.70 -0.15 30 0 152 0
30MAR27 55.00 P 1.28 1.28 1.28 1.04 -0.16 30 2 51 0
30MAR27 57.50 P 0.00 0.00 0.00 1.48 -0.18 30 0 157 0
30MAR27 60.00 P 2.14 2.14 2.14 2.04 -0.07 30 2 169 +1
30MAR27 62.50 P 2.89 2.89 2.89 2.72 -0.05 30 39 101 +39
30MAR27 65.00 P 3.45 3.45 3.45 3.46 -0.01 29 3 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 4.36 -0.05 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 5.40 -0.01 28 0 992 0
30MAR27 72.50 P 6.90 6.90 6.73 6.61 +0.07 28 78 244 +53
30MAR27 75.00 P 0.00 0.00 0.00 8.07 +0.20 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.61 +0.20 28 0 126 0
30MAR27 80.00 P 0.00 0.00 0.00 11.44 +0.27 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 13.26 +0.72 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 15.20 +0.73 29 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 17.22 +0.79 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 19.34 +0.74 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.66 +0.94 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.75 +0.84 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.99 +0.83 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.28 +0.72 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.70 +0.57 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.12 +0.58 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.57 +0.59 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.04 +0.61 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.47 +0.57 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.97 +0.60 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.47 +0.61 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 47.97 +0.62 39 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 50.47 +0.62 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 52.97 +0.62 42 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 55.47 +0.62 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.96 +0.61 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.46 -0.24 31 0 7 0
29JUN27 47.00 P 0.00 0.00 0.00 0.54 -0.26 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.64 -0.26 31 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.74 -0.28 31 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.85 -0.31 31 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.21 -0.32 31 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.67 -0.32 30 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.22 -0.29 30 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.86 -0.26 30 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.66 -0.21 30 0 79 0
29JUN27 65.00 P 4.75 4.75 4.75 4.57 -0.18 30 15 16 +14
29JUN27 67.50 P 0.00 0.00 0.00 5.57 -0.08 30 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.76 -0.09 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 8.03 +0.08 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.41 +0.12 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 10.99 +0.62 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.64 +0.33 30 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 14.46 +0.34 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 16.25 +0.67 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 18.18 +0.74 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 20.13 +0.67 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.18 +0.79 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.29 +0.67 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 26.46 +0.71 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.68 +0.75 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.88 +0.72 30 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 33.29 +0.75 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.65 +0.57 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.06 +0.55 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.48 +0.53 32 0 0 0
TOTAL PUT 2,106 61,352 +1,354
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$ 4.020
30JUL26 3.10 C 0.00 0.00 0.00 0.93 -0.13 64 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.83 -0.13 57 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.74 -0.12 62 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.64 -0.12 55 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.56 -0.11 60 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.47 -0.10 56 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.37 -0.12 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.31 -0.09 51 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.23 -0.10 46 0 15 0
30JUL26 4.00 C 0.20 0.20 0.18 0.18 -0.08 48 50 66 +50
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.06 50 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.10 -0.06 49 0 196 0
30JUL26 4.30 C 0.00 0.00 0.00 0.08 -0.04 51 0 146 0
30JUL26 4.40 C 0.00 0.00 0.00 0.05 -0.04 49 0 493 0
30JUL26 4.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 332 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.02 53 0 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.02 52 0 379 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 54 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.96 -0.12 55 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.85 -0.13 44 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.76 -0.13 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.68 -0.12 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.59 -0.13 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.52 -0.11 45 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.47 -0.10 49 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.39 -0.11 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.34 -0.09 47 0 14 0
28AUG26 4.00 C 0.00 0.00 0.00 0.29 -0.07 48 0 137 0
28AUG26 4.10 C 0.00 0.00 0.00 0.25 -0.06 49 0 415 0
28AUG26 4.20 C 0.00 0.00 0.00 0.20 -0.07 47 0 262 0
28AUG26 4.30 C 0.00 0.00 0.00 0.17 -0.06 48 0 47 0
28AUG26 4.40 C 0.14 0.14 0.14 0.14 -0.05 48 15 57 -15
28AUG26 4.50 C 0.00 0.00 0.00 0.12 -0.04 49 0 122 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 -0.04 49 0 107 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.04 49 0 44 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 -0.03 50 0 96 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 -0.03 48 0 127 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 184 0
28AUG26 5.25 C 0.03 0.03 0.03 0.03 -0.01 52 1 175 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 -0.13 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 -0.13 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 -0.10 45 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.12 45 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 -0.11 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.11 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 -0.10 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.48 -0.09 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.11 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.36 -0.08 45 0 133 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.07 46 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.05 47 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.05 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 228 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.04 47 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.04 47 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.04 47 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.04 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.00 -0.11 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.92 -0.11 43 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.86 -0.09 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.79 -0.10 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.72 -0.09 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.65 -0.09 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.59 -0.08 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.53 -0.08 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.47 -0.09 45 0 15 0
29OCT26 4.00 C 0.44 0.44 0.44 0.42 -0.08 45 15 15 +15
29OCT26 4.10 C 0.00 0.00 0.00 0.38 -0.07 45 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 -0.07 46 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.27 -0.06 46 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 -0.05 46 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.21 -0.05 46 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 -0.04 46 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 -0.03 47 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.09 -0.10 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 -0.10 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 -0.10 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.81 -0.09 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 -0.09 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 -0.08 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.64 -0.08 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.08 45 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 -0.07 46 0 290 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 -0.07 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.06 45 0 115 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.06 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.06 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.06 44 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.04 45 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.04 45 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.05 45 0 142 0
30DEC26 5.00 C 0.21 0.21 0.21 0.21 -0.04 45 8 137 +8
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.03 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.02 45 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.18 -0.10 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.11 -0.10 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.03 -0.11 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.98 -0.09 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.91 -0.10 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.86 -0.08 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.80 -0.08 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.09 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.69 -0.09 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 -0.07 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 -0.07 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.07 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 -0.07 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 -0.08 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 -0.06 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.06 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.06 43 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.03 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.26 -0.09 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.20 -0.09 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.13 -0.09 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.07 -0.09 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 -0.09 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.96 -0.08 45 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.90 -0.09 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 -0.08 45 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.80 -0.08 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.75 -0.08 44 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.71 -0.07 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.67 -0.07 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 -0.08 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.57 -0.09 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.55 -0.07 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.52 -0.05 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.43 -0.05 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.41 -0.05 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.31 -0.04 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.19 -0.03 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
TOTAL CALL 89 14,291 +58
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30JUL26 3.50 P 0.02 0.02 0.02 0.02 0.00 51 150 167 +129
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.01 53 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 49 0 51 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 +0.02 50 0 356 0
30JUL26 3.90 P 0.11 0.12 0.11 0.12 +0.03 51 15 310 0
30JUL26 4.00 P 0.15 0.17 0.15 0.16 +0.04 49 20 195 0
30JUL26 4.10 P 0.00 0.00 0.00 0.22 +0.05 51 0 367 0
30JUL26 4.20 P 0.00 0.00 0.00 0.28 +0.06 50 0 204 0
30JUL26 4.30 P 0.00 0.00 0.00 0.34 +0.06 46 0 373 0
30JUL26 4.40 P 0.00 0.00 0.00 0.42 +0.08 47 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.51 +0.09 49 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.60 +0.10 50 0 159 0
30JUL26 4.70 P 0.00 0.00 0.00 0.71 +0.13 61 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.81 +0.11 67 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.89 +0.10 58 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.99 +0.12 63 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.23 +0.11 0 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.48 +0.12 0 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.73 +0.12 0 0 10 -5
30JUL26 6.00 P 0.00 0.00 0.00 1.98 +0.12 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.49 +0.11 117 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 50 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 0.00 49 0 100 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28AUG26 3.50 P 0.07 0.07 0.07 0.08 +0.01 50 28 68 +28
28AUG26 3.60 P 0.00 0.00 0.00 0.10 +0.01 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 +0.02 48 0 13 0
28AUG26 3.80 P 0.16 0.16 0.16 0.17 +0.02 48 15 31 +15
28AUG26 3.90 P 0.00 0.00 0.00 0.21 +0.03 48 0 48 0
28AUG26 4.00 P 0.25 0.25 0.25 0.26 +0.04 48 2 243 0
28AUG26 4.10 P 0.00 0.00 0.00 0.32 +0.05 49 0 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.38 +0.05 49 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.44 +0.05 48 0 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.52 +0.07 50 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.58 +0.05 47 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.67 +0.09 50 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.76 +0.10 52 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.84 +0.09 51 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.91 +0.08 46 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 1.03 +0.11 55 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.26 +0.12 57 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.51 +0.14 64 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.75 +0.13 66 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.99 +0.13 65 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.24 +0.13 71 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.49 +0.11 76 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.74 +0.13 81 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29SEP26 3.40 P 0.09 0.09 0.09 0.10 +0.01 47 70 200 +70
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.02 47 0 57 0
29SEP26 3.70 P 0.19 0.19 0.19 0.19 +0.02 47 50 493 +50
29SEP26 3.80 P 0.00 0.00 0.00 0.24 +0.04 48 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.04 47 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 +0.04 47 0 256 0
29SEP26 4.10 P 0.00 0.00 0.00 0.39 +0.05 48 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 +0.05 48 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 +0.04 46 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 +0.07 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.64 +0.07 46 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.71 +0.07 46 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 +0.08 48 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 +0.09 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.08 47 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.06 +0.10 50 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.27 +0.10 48 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.51 +0.11 51 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.75 +0.09 53 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 2.00 +0.12 57 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 +0.13 57 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.49 +0.11 61 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 +0.11 65 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 +0.14 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 +0.12 78 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 +0.11 76 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.75 +0.14 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.00 +0.14 88 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.25 +0.14 91 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.50 +0.14 94 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.75 +0.14 97 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.00 +0.14 99 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.25 +0.14 102 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.50 +0.14 105 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.75 +0.14 108 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 +0.01 46 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.20 +0.02 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.24 +0.03 46 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.38 +0.04 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.42 +0.03 44 0 25 0
29OCT26 4.20 P 0.49 0.49 0.49 0.49 +0.03 46 15 22 +15
29OCT26 4.30 P 0.00 0.00 0.00 0.55 +0.03 46 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.61 +0.06 45 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.68 +0.05 45 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.75 +0.06 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.83 +0.07 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.92 +0.08 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.08 +0.08 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.31 +0.10 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.54 +0.11 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.76 +0.10 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.02 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.02 45 0 22 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 +0.03 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.04 45 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.04 45 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 +0.05 45 0 110 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 +0.04 44 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.05 45 0 385 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 +0.05 45 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.69 +0.05 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 +0.05 44 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 +0.06 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 +0.07 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.06 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.06 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.08 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 +0.07 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 +0.08 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.78 +0.07 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.01 +0.10 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 +0.11 46 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 +0.12 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.74 +0.11 49 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 +0.12 55 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.25 +0.12 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.49 +0.11 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.75 +0.14 62 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.00 +0.14 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.25 +0.12 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.50 +0.14 69 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.75 +0.14 71 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.00 +0.12 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.25 +0.14 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.50 +0.14 77 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.75 +0.14 79 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.03 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.03 44 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.03 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.03 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.03 43 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 +0.04 44 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 +0.04 44 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 +0.04 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 +0.04 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 +0.04 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.71 +0.05 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 +0.06 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.84 +0.06 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 +0.05 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.05 +0.07 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.14 +0.07 44 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 +0.07 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 +0.07 44 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.10 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 +0.07 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.04 +0.09 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.27 +0.10 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 +0.10 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 +0.12 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 +0.12 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.25 +0.12 49 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.49 +0.11 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.75 +0.14 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.00 +0.14 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.25 +0.12 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.50 +0.14 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.75 +0.14 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.00 +0.12 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.25 +0.14 65 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.03 44 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.02 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.04 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 +0.02 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 +0.03 42 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 +0.03 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.05 43 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 +0.04 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.04 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.05 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 +0.04 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.90 +0.05 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.97 +0.05 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 +0.05 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.12 +0.07 43 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 +0.07 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 +0.07 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.45 +0.07 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.65 +0.08 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.86 +0.08 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.07 +0.09 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.29 +0.08 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.52 +0.09 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.76 +0.10 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.00 +0.10 43 0 0 0
TOTAL PUT 365 12,767 +302
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$ 95.250
17JUL26 72.50 C 0.00 0.00 0.00 22.82 -1.97 117 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 20.34 -1.96 109 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 17.79 -2.03 79 0 0 0
17JUL26 80.00 C 14.50 14.50 14.50 15.33 -2.03 81 1 0 -1
17JUL26 82.50 C 0.00 0.00 0.00 12.91 -2.48 80 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 10.58 -2.02 80 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 8.41 -1.97 80 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 6.44 -1.90 80 0 1 0
17JUL26 92.50 C 0.00 0.00 0.00 4.74 -1.63 80 0 0 0
17JUL26 95.00 C 3.45 3.45 3.45 3.44 -1.36 83 5 20 +5
17JUL26 97.50 C 3.01 3.01 2.05 2.32 -1.25 82 3 26 +2
17JUL26 100.00 C 1.60 1.60 1.60 1.49 -1.08 81 2 113 +2
17JUL26 102.50 C 1.11 1.11 1.11 0.91 -0.89 81 1 102 +1
17JUL26 105.00 C 0.65 0.73 0.65 0.54 -0.65 81 16 175 +14
17JUL26 107.50 C 0.60 0.60 0.40 0.30 -0.46 81 18 193 +4
17JUL26 110.00 C 0.00 0.00 0.00 0.16 -0.31 80 0 6 0
17JUL26 112.50 C 0.00 0.00 0.00 0.08 -0.20 80 0 0 0
17JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.13 80 0 5 0
17JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.08 81 0 1 0
17JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 6 0
17JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.02 88 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 6 0
24JUL26 75.00 C 0.00 0.00 0.00 20.51 - 79 0 0 -
24JUL26 77.50 C 0.00 0.00 0.00 17.87 - 56 0 0 -
24JUL26 80.00 C 0.00 0.00 0.00 15.71 - 71 0 0 -
24JUL26 82.50 C 0.00 0.00 0.00 13.49 - 71 0 0 -
24JUL26 85.00 C 0.00 0.00 0.00 11.41 - 71 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 9.48 - 71 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 7.75 - 71 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 6.24 - 72 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 4.96 - 72 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 3.89 - 73 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 2.95 - 73 0 0 -
24JUL26 102.50 C 0.00 0.00 0.00 2.20 - 72 0 0 -
24JUL26 105.00 C 0.00 0.00 0.00 1.61 - 72 0 0 -
24JUL26 107.50 C 0.00 0.00 0.00 1.16 - 72 0 0 -
24JUL26 110.00 C 1.55 1.55 1.00 0.82 - 72 4 2 -
24JUL26 112.50 C 1.01 1.01 1.01 0.57 - 72 1 1 -
24JUL26 115.00 C 0.00 0.00 0.00 0.39 - 72 0 0 -
24JUL26 117.50 C 0.00 0.00 0.00 0.26 - 72 0 0 -
24JUL26 120.00 C 0.00 0.00 0.00 0.17 - 71 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 35.39 -1.88 93 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 32.93 -1.87 92 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 30.47 -1.88 89 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 28.02 -1.87 85 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.56 -1.88 80 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.82 -2.95 0 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 20.51 -2.72 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.12 -2.80 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.11 -2.42 68 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 14.01 -2.39 68 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 12.04 -2.28 68 0 5 0
30JUL26 87.50 C 0.00 0.00 0.00 10.22 -1.79 68 0 32 0
30JUL26 90.00 C 0.00 0.00 0.00 8.58 -2.00 68 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 7.11 -1.59 68 0 36 0
30JUL26 95.00 C 0.00 0.00 0.00 5.93 -1.24 70 0 16 0
30JUL26 97.50 C 4.20 5.00 4.20 4.85 -1.16 70 15 33 +15
30JUL26 100.00 C 4.70 4.80 3.40 3.87 -1.15 70 50 92 +36
30JUL26 102.50 C 3.70 3.70 2.76 3.06 -1.08 70 30 18 -7
30JUL26 105.00 C 2.47 2.47 2.47 2.38 -0.95 69 1 33 +1
30JUL26 107.50 C 3.10 3.10 1.95 1.84 -0.81 69 11 39 -3
30JUL26 110.00 C 1.58 1.58 1.53 1.40 -0.69 69 2 558 +1
30JUL26 112.50 C 1.50 1.50 1.50 1.06 -0.58 69 1 27 0
30JUL26 115.00 C 0.00 0.00 0.00 0.79 -0.48 69 0 42 0
30JUL26 117.50 C 1.18 1.18 0.90 0.59 -0.39 69 18 31 -18
30JUL26 120.00 C 0.74 0.74 0.74 0.43 -0.31 69 1 82 -1
30JUL26 122.50 C 0.00 0.00 0.00 0.31 -0.25 69 0 35 0
30JUL26 125.00 C 0.66 0.72 0.49 0.23 -0.19 69 18 45 +13
30JUL26 127.50 C 0.00 0.00 0.00 0.16 -0.16 69 0 6 0
30JUL26 130.00 C 0.55 0.55 0.55 0.12 -0.11 69 2 141 0
30JUL26 132.50 C 0.43 0.43 0.43 0.08 -0.09 69 15 40 +15
30JUL26 135.00 C 0.00 0.00 0.00 0.06 -0.07 69 0 112 0
30JUL26 137.50 C 0.00 0.00 0.00 0.04 -0.05 69 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.03 -0.04 69 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.02 -0.03 69 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 -0.02 69 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 91 0 37 0
28AUG26 60.00 C 0.00 0.00 0.00 35.96 -2.00 81 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.63 -1.58 80 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.15 -2.20 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.62 -2.07 67 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.38 -1.98 67 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.39 -1.99 69 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 22.28 -1.74 69 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.93 -1.94 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.87 -2.14 62 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.48 -1.84 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 15.01 -2.05 68 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.07 -2.42 65 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 12.05 -1.87 68 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 10.74 -1.41 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.60 -1.14 69 0 1 0
28AUG26 97.50 C 9.04 9.04 7.75 8.49 -1.13 69 3 3 +3
28AUG26 100.00 C 0.00 0.00 0.00 7.64 -1.03 70 0 13 0
28AUG26 102.50 C 0.00 0.00 0.00 6.74 -1.02 70 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 5.91 -1.03 70 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 5.16 -0.96 69 0 52 0
28AUG26 110.00 C 0.00 0.00 0.00 4.50 -0.88 69 0 45 0
28AUG26 112.50 C 0.00 0.00 0.00 3.91 -0.81 69 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 3.39 -0.74 69 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.94 -0.66 69 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 2.54 -0.60 69 0 180 0
28AUG26 122.50 C 0.00 0.00 0.00 2.18 -0.55 69 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.88 -0.49 69 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 1.61 -0.44 69 0 15 0
28AUG26 130.00 C 1.85 1.85 1.85 1.38 -0.39 69 1 117 -1
28AUG26 132.50 C 0.00 0.00 0.00 1.18 -0.35 69 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.01 -0.31 69 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.86 -0.28 69 0 75 0
28AUG26 140.00 C 1.41 1.41 1.41 0.73 -0.25 69 3 16 -3
28AUG26 142.50 C 0.00 0.00 0.00 0.62 -0.22 69 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.53 -0.19 69 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.45 -0.17 69 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.38 -0.15 69 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.32 -0.13 69 0 0 0
28AUG26 155.00 C 0.91 0.91 0.72 0.27 -0.11 69 30 15 +15
28AUG26 157.50 C 0.85 0.85 0.85 0.23 -0.10 69 15 15 +15
28AUG26 160.00 C 0.70 0.70 0.70 0.19 -0.09 68 15 33 +15
29SEP26 60.00 C 0.00 0.00 0.00 36.41 -2.05 69 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 34.12 -1.83 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.88 -1.88 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.72 -1.98 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.62 -1.93 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.55 -1.98 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.16 -3.01 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.69 -1.89 63 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 19.80 -2.59 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 18.11 -1.92 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.63 -2.38 62 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 15.24 -2.15 63 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 13.94 -2.34 63 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 13.13 -1.66 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.02 -1.18 66 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 11.00 -1.14 66 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 10.06 -1.20 67 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 9.21 -1.17 67 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.37 -0.98 67 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 7.57 -1.02 67 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 6.84 -0.99 67 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 6.17 -0.93 67 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 5.56 -0.87 67 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 4.86 -0.96 66 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 4.37 -0.89 66 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.92 -0.83 66 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 3.52 -0.77 66 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.16 -0.59 66 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 2.83 -0.55 66 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 2.54 -0.50 66 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.27 -0.47 66 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 2.03 -0.43 66 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.81 -0.40 66 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.62 -0.37 66 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.45 -0.33 66 0 8 0
29SEP26 147.50 C 0.00 0.00 0.00 1.29 -0.31 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.15 -0.28 66 0 3 0
29SEP26 152.50 C 0.00 0.00 0.00 1.03 -0.26 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.92 -0.23 66 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.82 -0.21 66 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.73 -0.20 66 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.65 -0.18 66 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.58 -0.16 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.51 -0.15 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.46 -0.13 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.41 -0.14 66 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 32.78 -2.28 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 30.50 -2.28 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.61 -1.95 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.95 -2.03 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.78 -2.36 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.01 -2.28 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.33 -2.42 62 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.76 -2.37 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.32 -2.12 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.97 -1.88 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.93 -1.54 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.54 -1.92 62 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.79 -1.16 64 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.78 -1.11 65 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 11.85 -1.06 65 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 10.99 -1.11 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 10.18 -0.98 65 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 9.36 -0.98 65 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 8.59 -0.94 65 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 7.89 -0.88 65 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.02 -1.05 64 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.44 -0.97 64 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 5.90 -0.71 64 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 5.40 -0.85 64 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 4.94 -0.80 64 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 38.24 -2.05 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.44 -1.81 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.11 -2.16 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.25 -2.15 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.74 -1.77 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.52 -2.12 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.71 -2.14 59 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 25.32 -2.07 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.92 -2.31 60 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 22.79 -1.97 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.22 -1.71 61 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 19.95 -1.63 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.79 -1.54 61 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 17.70 -1.49 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.67 -1.50 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.76 -1.34 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.49 -2.04 61 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 14.23 -1.31 64 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 13.44 -1.12 64 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 12.67 -1.04 64 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 11.82 -1.06 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 11.17 -0.92 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.47 -0.88 64 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.81 -0.84 64 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 9.19 -0.80 64 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 8.61 -0.76 64 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 8.06 -0.73 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.33 -0.91 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.86 -0.64 63 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 6.43 -0.61 63 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 6.02 -0.58 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 5.63 -0.55 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.27 -0.53 63 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 4.94 -0.49 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 4.62 -0.47 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.33 -0.45 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 4.05 -0.43 63 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 3.79 -0.41 63 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.66 -0.27 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 3.33 -0.36 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.21 -0.25 63 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 2.92 -0.32 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.81 -0.23 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 2.56 -0.29 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.47 -0.20 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.24 -0.26 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.24 -1.85 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.37 -1.82 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.57 -1.79 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.84 -1.76 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.18 -1.73 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.59 -1.70 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.08 -1.65 60 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 28.64 -1.61 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.26 -1.58 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.96 -1.53 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.72 -1.49 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.71 -1.28 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.60 -0.93 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.02 -1.80 60 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 21.01 -1.30 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.60 -1.27 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.71 -1.76 62 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 17.87 -1.76 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.08 -1.14 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.21 -1.12 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.59 -1.08 62 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.83 -1.11 62 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 14.11 -1.22 62 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 13.42 -1.17 62 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 12.76 -1.24 62 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.14 -1.29 62 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.55 -1.26 62 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.98 -1.23 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.45 -1.19 62 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 9.94 -1.16 62 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.46 -1.13 62 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.00 -1.10 62 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 8.56 -1.07 62 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.15 -1.04 62 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 7.76 -1.00 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.38 -0.98 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.03 -0.95 62 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 6.69 -0.92 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.37 -0.89 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.07 -0.86 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.78 -0.64 62 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.50 -0.63 62 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 5.24 -0.79 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.85 -0.74 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.76 -0.74 62 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 4.40 -0.70 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.08 -1.81 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.35 -1.78 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.68 -1.75 60 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 37.08 -1.72 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.54 -1.69 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.07 -1.66 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.66 -1.62 60 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 31.32 -1.59 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.04 -1.55 60 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.82 -1.51 60 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.65 -1.48 60 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.55 -1.44 60 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.83 -1.06 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.82 -1.28 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.86 -1.25 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 22.95 -1.24 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.09 -1.21 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 21.26 -1.15 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 20.47 -1.15 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.72 -1.12 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.95 -1.12 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 18.19 -1.19 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.46 -1.24 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.76 -1.25 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.09 -1.22 62 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 15.45 -1.19 62 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.83 -1.17 62 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.24 -1.14 62 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.68 -1.11 62 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.14 -1.09 62 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.62 -1.06 62 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.13 -1.03 62 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.65 -1.01 62 0 12 0
TOTAL CALL 282 7,190 +123
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.01 82 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.06 -0.01 82 0 16 0
17JUL26 82.50 P 0.00 0.00 0.00 0.14 -0.01 81 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.30 -0.01 80 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.60 +0.03 79 0 8 0
17JUL26 90.00 P 1.35 1.35 1.00 1.13 +0.13 79 3 9 0
17JUL26 92.50 P 1.61 1.61 1.61 1.90 +0.24 78 1 19 +1
17JUL26 95.00 P 2.96 2.96 2.96 2.97 +0.43 78 1 35 +1
17JUL26 97.50 P 0.00 0.00 0.00 4.49 +0.66 80 0 55 0
17JUL26 100.00 P 0.00 0.00 0.00 6.16 +0.78 80 0 47 0
17JUL26 102.50 P 0.00 0.00 0.00 8.11 +0.95 80 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 10.24 +1.39 80 0 1 0
17JUL26 107.50 P 0.00 0.00 0.00 12.51 +1.57 80 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 15.33 +2.44 110 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 17.31 +1.83 80 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 19.79 +1.92 85 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 22.26 +1.71 83 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 24.75 +1.65 0 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 27.25 +1.84 0 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 29.75 +1.90 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.11 - 71 0 0 -
24JUL26 77.50 P 0.00 0.00 0.00 0.22 - 72 0 0 -
24JUL26 80.00 P 0.00 0.00 0.00 0.37 - 70 0 0 -
24JUL26 82.50 P 0.73 0.73 0.73 0.65 - 71 2 2 -
24JUL26 85.00 P 0.90 1.09 0.90 1.05 - 70 3 3 -
24JUL26 87.50 P 0.00 0.00 0.00 1.61 - 70 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 2.35 - 70 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 3.28 - 70 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 4.49 - 70 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 5.94 - 71 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 7.59 - 72 0 0 -
24JUL26 102.50 P 7.00 7.00 7.00 9.30 - 71 1 1 -
24JUL26 105.00 P 0.00 0.00 0.00 11.23 - 71 0 0 -
24JUL26 107.50 P 0.00 0.00 0.00 13.29 - 71 0 0 -
24JUL26 110.00 P 0.00 0.00 0.00 15.47 - 71 0 0 -
24JUL26 112.50 P 0.00 0.00 0.00 17.73 - 71 0 0 -
24JUL26 115.00 P 0.00 0.00 0.00 20.31 - 81 0 0 -
24JUL26 117.50 P 0.00 0.00 0.00 22.67 - 82 0 0 -
24JUL26 120.00 P 0.00 0.00 0.00 25.03 - 82 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 0.00 69 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.01 68 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.09 0.00 70 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.16 0.00 69 0 18 0
30JUL26 75.00 P 0.00 0.00 0.00 0.28 +0.01 69 0 21 0
30JUL26 77.50 P 0.42 0.42 0.42 0.48 +0.06 69 1 93 +1
30JUL26 80.00 P 0.62 0.70 0.62 0.72 +0.05 68 16 64 +6
30JUL26 82.50 P 0.95 0.95 0.94 1.11 +0.10 68 30 102 +30
30JUL26 85.00 P 1.33 1.33 1.33 1.62 +0.15 67 1 83 0
30JUL26 87.50 P 2.45 2.45 2.45 2.29 +0.22 67 1 38 +1
30JUL26 90.00 P 3.60 3.60 3.32 3.11 +0.30 67 2 69 +1
30JUL26 92.50 P 3.88 3.88 3.88 4.10 +0.40 67 5 36 +5
30JUL26 95.00 P 4.80 5.20 4.80 5.33 +0.57 67 15 27 0
30JUL26 97.50 P 0.00 0.00 0.00 6.89 +0.73 69 0 39 0
30JUL26 100.00 P 8.60 8.60 8.60 8.48 +0.78 69 5 95 +4
30JUL26 102.50 P 0.00 0.00 0.00 10.10 +0.74 68 0 19 0
30JUL26 105.00 P 0.00 0.00 0.00 11.95 +1.43 68 0 43 0
30JUL26 107.50 P 0.00 0.00 0.00 13.91 +1.23 68 0 43 0
30JUL26 110.00 P 0.00 0.00 0.00 15.99 +1.36 68 0 24 0
30JUL26 112.50 P 0.00 0.00 0.00 18.71 +2.42 79 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 20.72 +2.14 76 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 23.30 +2.65 83 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 25.75 +2.65 88 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 27.62 +1.55 75 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 29.88 +1.85 69 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 32.50 +1.70 79 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 35.18 +1.83 91 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 37.27 +1.95 69 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 39.87 +1.85 83 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 42.29 +2.03 79 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 44.92 +1.87 94 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 47.25 +1.65 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 49.81 +1.72 91 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 52.25 +1.86 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 54.75 +1.72 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 57.25 +2.00 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 59.75 +1.97 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 62.25 +2.00 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 64.75 +2.00 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 67.25 +2.00 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 69.75 +2.00 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 72.25 +2.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 74.75 +1.98 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 77.25 +2.00 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.20 +0.02 68 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.32 +0.04 69 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.48 +0.05 69 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.69 +0.06 69 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.96 +0.13 68 0 126 0
28AUG26 72.50 P 0.00 0.00 0.00 1.26 +0.06 68 0 15 0
28AUG26 75.00 P 1.68 1.68 1.68 1.67 +0.15 68 1 4 +1
28AUG26 77.50 P 2.26 2.26 2.26 2.19 +0.19 67 4 38 +4
28AUG26 80.00 P 2.60 2.60 2.60 2.81 +0.28 67 4 46 +4
28AUG26 82.50 P 0.00 0.00 0.00 3.50 +0.30 67 0 3 0
28AUG26 85.00 P 3.75 4.22 3.75 4.34 +0.38 67 2 63 0
28AUG26 87.50 P 0.00 0.00 0.00 5.26 +0.46 67 0 20 0
28AUG26 90.00 P 6.70 6.70 6.70 6.29 +0.49 67 1 10 -1
28AUG26 92.50 P 0.00 0.00 0.00 7.45 +0.49 67 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 8.87 +0.61 68 0 101 0
28AUG26 97.50 P 0.00 0.00 0.00 10.33 +0.70 68 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 11.95 +0.82 69 0 12 0
28AUG26 102.50 P 0.00 0.00 0.00 13.48 +0.79 68 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 15.35 +0.92 70 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 17.22 +1.01 71 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 19.10 +1.08 71 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 20.95 +0.96 70 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 23.37 +1.48 74 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 25.17 +1.86 72 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 27.68 +1.53 76 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 29.65 +2.33 75 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 31.66 +1.31 73 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 33.98 +1.43 74 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 36.64 +1.89 80 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 38.62 +1.56 76 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 40.63 +1.94 72 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 43.11 +1.51 74 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 45.68 +1.59 78 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 48.34 +2.46 83 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 50.17 +1.43 73 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 52.56 +1.94 72 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 55.03 +1.60 74 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 57.52 +1.61 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.96 +2.10 76 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 62.40 +1.87 75 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 65.15 +1.88 86 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.65 +0.06 66 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 0.88 +0.07 66 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 1.16 +0.12 66 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.53 +0.17 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.95 +0.14 66 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 2.42 +0.16 65 0 60 0
29SEP26 75.00 P 2.76 3.05 2.76 2.98 +0.22 65 11 29 0
29SEP26 77.50 P 0.00 0.00 0.00 3.67 +0.27 65 0 46 0
29SEP26 80.00 P 0.00 0.00 0.00 4.41 +0.32 65 0 68 0
29SEP26 82.50 P 0.00 0.00 0.00 5.27 +0.36 65 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 6.19 +0.42 64 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 7.24 +0.48 64 0 11 0
29SEP26 90.00 P 8.00 8.50 8.00 8.56 +0.75 66 59 36 +24
29SEP26 92.50 P 0.00 0.00 0.00 9.70 +0.61 65 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 11.08 +0.66 65 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 12.60 +0.77 66 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 14.18 +0.79 66 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 15.76 +0.80 66 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.51 +1.16 67 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 19.22 +1.15 67 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 21.43 +1.59 69 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 23.33 +1.57 70 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 25.27 +1.52 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 27.32 +1.93 71 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 28.99 +1.30 69 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 31.09 +1.88 69 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 33.27 +1.83 70 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 35.55 +2.08 71 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 37.66 +2.15 71 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 40.38 +1.75 75 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 41.92 +1.47 70 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 44.34 +1.52 72 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 46.80 +1.73 74 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 48.95 +1.46 73 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.32 +1.69 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.57 +1.50 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 55.80 +1.42 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 58.27 +1.51 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.36 +2.29 82 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.95 +1.65 72 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 65.32 +2.05 72 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 67.72 +2.21 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 70.20 +1.66 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 72.44 +1.47 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.94 +2.05 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.35 +1.65 68 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.82 +0.22 64 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.20 +0.19 63 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.75 +0.17 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.44 +0.29 64 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.16 +0.34 64 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.76 +0.22 63 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.64 +0.44 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.52 +0.45 63 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.56 +0.52 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.66 +0.54 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.89 +0.55 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.21 +0.60 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.61 +0.64 64 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.13 +0.85 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.70 +0.79 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.69 +1.19 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.41 +1.08 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.69 +1.15 65 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.52 +0.99 65 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.38 +1.25 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.32 +1.24 66 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 28.65 +1.76 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.71 +1.41 69 0 0 0
29OCT26 122.50 P 32.33 32.33 32.33 32.78 +1.94 69 1 1 +1
29OCT26 125.00 P 0.00 0.00 0.00 34.85 +2.12 70 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 2.13 +0.17 62 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 2.60 +0.22 62 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 3.17 +0.25 62 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.75 +0.27 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.48 +0.35 62 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 5.21 +0.35 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 6.04 +0.45 62 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.95 +0.46 62 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 7.86 +0.47 62 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 8.94 +0.57 62 0 18 0
30DEC26 85.00 P 0.00 0.00 0.00 10.03 +0.58 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 11.14 +0.51 61 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 12.43 +0.57 61 0 19 0
30DEC26 92.50 P 0.00 0.00 0.00 13.79 +0.59 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 15.23 +0.65 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 17.25 +1.19 64 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 18.86 +1.27 64 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 20.54 +1.35 65 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 22.21 +0.97 65 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 24.04 +1.12 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 25.80 +1.12 66 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 27.03 +0.81 64 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 28.80 +1.09 64 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.81 +0.91 64 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 32.54 +0.71 64 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 34.55 +0.77 64 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 36.59 +0.89 64 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 39.24 +1.58 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.19 +1.37 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 43.32 +1.51 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 45.54 +1.52 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 47.70 +1.56 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.78 +1.50 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.07 +1.78 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.80 +1.33 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.95 +1.12 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 58.37 +1.47 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 60.58 +2.07 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.89 +1.53 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.08 +1.46 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.37 +1.48 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.73 +2.03 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.01 +1.40 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.37 +1.47 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.60 +1.43 68 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 79.03 +1.56 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.55 +0.04 60 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 4.15 +0.05 60 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 4.88 +0.09 60 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.64 +0.09 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.42 +0.11 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.35 +0.15 60 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 8.28 +0.15 60 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 9.23 +0.16 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.35 +0.23 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.47 +0.23 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.60 +0.23 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.88 +0.37 60 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 15.24 +0.42 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.65 +0.51 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.13 +0.63 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 19.66 +0.67 60 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 21.25 +0.78 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 22.88 +0.81 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.56 +0.85 61 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 26.27 +0.78 61 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 28.35 +1.15 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.17 +1.18 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.03 +1.19 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 33.90 +1.21 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 35.81 +1.26 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.76 +1.40 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.38 +0.96 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 41.72 +1.47 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.76 +1.51 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 45.77 +1.51 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.81 +1.51 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.93 +1.55 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.10 +2.06 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 54.01 +1.46 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.84 +1.17 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.38 +1.56 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 60.18 +1.07 64 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.35 +1.13 64 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.55 +1.23 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 66.80 +1.71 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 69.02 +1.75 65 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 71.29 +1.92 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.52 +1.83 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.75 +1.74 65 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 78.05 +1.24 65 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 80.28 +1.29 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.10 +0.19 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.91 +0.19 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.51 -0.01 60 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.37 +0.26 60 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 8.32 +0.26 60 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.28 +0.26 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.57 +0.58 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.75 +0.71 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.55 +0.36 59 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.70 +0.36 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.92 +0.28 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.26 +0.46 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.65 +0.50 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 19.10 +0.53 59 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 20.60 +0.57 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 22.14 +0.60 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.74 +0.63 60 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 25.38 +0.67 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 27.06 +0.70 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.78 +0.73 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.44 +0.68 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 32.23 +0.93 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.01 +0.92 60 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 35.96 +0.85 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.10 +1.10 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.75 +0.78 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.07 +1.28 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 43.65 +0.90 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 45.59 +1.37 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 47.59 +1.27 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.07 +0.32 61 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.07 +0.75 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.12 +0.38 61 0 0 0
TOTAL PUT 170 5,967 +83
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$ 110.700
17JUL26 72.50 C 0.00 0.00 0.00 38.36 +0.18 197 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 35.86 +0.17 183 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 33.37 +0.18 171 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 30.87 +0.15 157 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 28.38 +0.16 146 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 25.88 +0.17 133 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 23.38 +0.17 120 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 20.81 +0.08 97 0 0 0
17JUL26 92.50 C 20.00 20.00 20.00 18.23 -0.03 0 2 94 0
17JUL26 95.00 C 19.99 19.99 16.45 15.74 +0.46 56 16 260 -10
17JUL26 97.50 C 0.00 0.00 0.00 13.27 +0.05 57 3 963 -3
17JUL26 100.00 C 14.00 14.00 14.00 10.84 +0.39 56 3 848 -3
17JUL26 102.50 C 11.70 12.83 9.40 8.51 +0.28 56 257 853 -77
17JUL26 105.00 C 8.48 9.32 6.50 6.48 +0.13 59 114 454 -5
17JUL26 107.50 C 7.50 7.50 4.38 4.46 +0.18 55 64 376 -11
17JUL26 110.00 C 3.65 6.00 2.93 3.06 +0.06 58 392 965 -20
17JUL26 112.50 C 2.16 4.20 1.89 1.89 -0.06 57 1,463 1,763 -87
17JUL26 115.00 C 1.50 3.00 1.13 1.08 -0.09 57 5,925 1,904 +486
17JUL26 117.50 C 1.18 2.05 0.71 0.57 -0.09 56 1,255 789 +45
17JUL26 120.00 C 0.70 1.30 0.40 0.28 -0.07 56 1,819 1,347 +718
17JUL26 122.50 C 0.45 0.83 0.25 0.13 -0.04 57 317 1,338 +37
17JUL26 125.00 C 0.35 0.52 0.17 0.06 -0.02 57 267 649 +20
17JUL26 127.50 C 0.20 0.32 0.15 0.02 -0.02 56 134 237 +125
17JUL26 130.00 C 0.15 0.21 0.07 0.01 -0.01 58 50 320 +5
17JUL26 132.50 C 0.11 0.12 0.03 0.01 - 64 100 100 -
24JUL26 87.50 C 0.00 0.00 0.00 23.74 - 91 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 21.29 - 84 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 18.85 - 77 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 15.91 - 49 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 13.55 - 49 1 1 -
24JUL26 100.00 C 0.00 0.00 0.00 11.30 - 49 0 0 -
24JUL26 102.50 C 12.77 12.77 12.77 9.03 - 45 30 30 -
24JUL26 105.00 C 8.98 10.55 8.98 7.24 - 48 120 60 -
24JUL26 107.50 C 7.21 8.00 7.21 5.59 - 49 128 72 -
24JUL26 110.00 C 5.90 5.90 4.32 4.20 - 49 47 42 -
24JUL26 112.50 C 4.00 4.00 3.10 3.09 - 50 87 65 -
24JUL26 115.00 C 3.70 3.70 2.23 2.18 - 50 182 87 -
24JUL26 117.50 C 2.20 3.19 1.59 1.47 - 49 289 218 -
24JUL26 120.00 C 1.90 2.40 1.13 0.96 - 49 1,063 628 -
24JUL26 122.50 C 1.49 1.55 0.87 0.61 - 49 119 72 -
24JUL26 125.00 C 1.15 1.15 0.57 0.37 - 49 40 34 -
24JUL26 127.50 C 0.72 0.72 0.72 0.22 - 49 22 22 -
24JUL26 130.00 C 0.65 0.65 0.35 0.13 - 49 50 50 -
24JUL26 132.50 C 0.45 0.47 0.24 0.07 - 49 28 28 -
30JUL26 60.00 C 0.00 0.00 0.00 51.00 +0.68 142 0 647 0
30JUL26 62.50 C 0.00 0.00 0.00 48.51 +0.69 135 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 46.02 +0.69 127 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 43.66 +0.82 129 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 41.03 +0.69 112 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 38.66 +0.48 113 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 36.04 +0.35 97 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.54 +0.35 90 0 0 0
30JUL26 80.00 C 31.23 31.23 31.23 31.08 +0.36 85 12 385 0
30JUL26 82.50 C 0.00 0.00 0.00 28.74 +0.52 86 0 0 0
30JUL26 85.00 C 25.90 26.10 25.90 26.00 -0.02 67 250 1,286 -26
30JUL26 87.50 C 0.00 0.00 0.00 23.74 +0.16 71 0 314 0
30JUL26 90.00 C 0.00 0.00 0.00 21.53 +0.47 73 0 4,321 0
30JUL26 92.50 C 21.55 22.10 19.00 19.04 +0.78 66 3 4,097 0
30JUL26 95.00 C 16.70 16.80 16.70 16.13 +0.09 47 10 6,198 -6
30JUL26 97.50 C 0.00 0.00 0.00 13.86 +0.36 47 0 2,265 0
30JUL26 100.00 C 12.68 15.80 11.33 11.80 +0.60 48 113 6,865 -4
30JUL26 102.50 C 12.20 12.50 9.80 9.77 +0.32 47 17 5,336 -9
30JUL26 105.00 C 10.00 11.00 8.27 7.89 +0.29 46 90 11,644 -50
30JUL26 107.50 C 9.30 9.30 6.40 6.34 +0.11 47 33 3,934 -8
30JUL26 110.00 C 6.50 7.80 4.85 4.96 +0.18 47 133 12,057 -27
30JUL26 112.50 C 4.90 5.72 3.80 3.83 +0.04 47 671 6,760 +233
30JUL26 115.00 C 4.00 5.00 2.92 2.89 +0.04 48 2,311 8,245 +259
30JUL26 117.50 C 3.50 3.95 2.23 2.11 +0.01 47 2,544 5,219 +1,433
30JUL26 120.00 C 2.36 3.10 1.63 1.51 0.00 47 1,518 13,734 +51
30JUL26 122.50 C 2.03 2.38 1.28 1.05 -0.02 47 865 5,852 +384
30JUL26 125.00 C 1.64 1.70 0.94 0.72 -0.02 47 1,059 11,490 +480
30JUL26 127.50 C 1.25 1.38 0.73 0.48 -0.02 47 696 3,927 +351
30JUL26 130.00 C 1.00 1.16 0.55 0.32 -0.01 47 939 3,607 +132
30JUL26 132.50 C 0.75 0.88 0.43 0.20 -0.02 47 53 2,972 +30
30JUL26 135.00 C 0.50 0.55 0.30 0.13 -0.01 47 110 8,574 +28
30JUL26 137.50 C 0.50 0.50 0.33 0.08 -0.01 47 43 4,345 +9
30JUL26 140.00 C 0.26 0.40 0.20 0.05 -0.01 47 113 7,414 -56
30JUL26 142.50 C 0.25 0.25 0.25 0.03 -0.01 47 2 1,748 0
30JUL26 145.00 C 0.00 0.00 0.00 0.02 0.00 48 0 2,436 0
30JUL26 147.50 C 0.17 0.17 0.09 0.01 0.00 47 22 1,933 -2
30JUL26 150.00 C 0.05 0.08 0.05 0.01 0.00 49 120 5,822 -85
30JUL26 152.50 C 0.07 0.07 0.06 0.01 0.00 52 55 1,538 +17
30JUL26 155.00 C 0.08 0.08 0.05 0.01 0.00 54 12 2,616 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,263 0
30JUL26 160.00 C 0.06 0.06 0.03 0.01 0.00 59 18 3,946 +18
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,107 0
30JUL26 165.00 C 0.02 0.03 0.02 0.01 0.00 63 7 2,293 -2
30JUL26 167.50 C 0.02 0.02 0.02 0.01 0.00 65 66 3,300 +20
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,024 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 166 0
30JUL26 185.00 C 0.03 0.03 0.03 0.01 0.00 79 1 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 93 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 51.11 +0.57 85 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.63 +0.60 80 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 46.44 +0.85 89 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.76 +0.62 76 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 41.54 +0.84 81 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 39.05 +0.77 75 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.63 +0.77 72 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 34.21 +0.77 69 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 31.87 +0.50 67 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 29.46 +0.35 63 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.07 +0.48 60 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 24.66 +0.35 56 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 22.09 -0.02 50 0 697 0
28AUG26 92.50 C 0.00 0.00 0.00 19.67 +0.40 46 0 1,184 0
28AUG26 95.00 C 18.72 20.00 18.72 17.71 +0.41 47 2 2,294 -2
28AUG26 97.50 C 0.00 0.00 0.00 15.59 +0.13 45 0 3,156 0
28AUG26 100.00 C 16.00 16.00 14.42 13.94 +0.29 47 35 2,443 -23
28AUG26 102.50 C 12.60 13.46 11.65 11.99 +0.05 45 517 3,679 -233
28AUG26 105.00 C 12.30 12.98 11.40 10.55 +0.14 46 10 2,354 -5
28AUG26 107.50 C 10.80 11.36 9.27 9.15 +0.25 46 1,547 2,563 -1,076
28AUG26 110.00 C 9.90 10.00 7.80 7.87 +0.15 46 99 6,244 -2
28AUG26 112.50 C 7.86 9.10 6.80 6.83 +0.09 47 150 3,195 +38
28AUG26 115.00 C 6.80 8.01 5.70 5.77 -0.01 47 408 1,789 +241
28AUG26 117.50 C 6.50 6.67 4.87 4.88 +0.01 47 239 1,611 +192
28AUG26 120.00 C 5.60 6.00 4.20 4.08 0.00 47 670 6,037 +189
28AUG26 122.50 C 4.92 5.00 3.59 3.38 -0.02 47 194 1,491 -20
28AUG26 125.00 C 3.88 4.31 3.04 2.79 -0.02 47 239 4,622 +117
28AUG26 127.50 C 3.20 3.54 2.58 2.29 -0.03 47 314 2,447 +68
28AUG26 130.00 C 3.08 3.37 2.20 1.86 -0.04 47 276 4,313 +35
28AUG26 132.50 C 2.26 2.69 1.88 1.51 -0.03 47 100 3,301 +23
28AUG26 135.00 C 2.00 2.24 1.57 1.21 -0.04 46 196 2,070 +18
28AUG26 137.50 C 2.10 2.10 1.85 0.97 -0.04 46 33 1,524 0
28AUG26 140.00 C 1.68 1.75 1.13 0.78 -0.03 46 179 3,041 +24
28AUG26 142.50 C 1.50 1.50 1.03 0.62 -0.03 46 150 3,411 +20
28AUG26 145.00 C 1.30 1.31 1.30 0.49 -0.02 46 204 2,584 +91
28AUG26 147.50 C 0.78 0.80 0.73 0.38 -0.03 46 400 2,117 +110
28AUG26 150.00 C 0.85 1.01 0.58 0.30 -0.02 46 87 9,532 -46
28AUG26 152.50 C 0.87 0.87 0.54 0.23 -0.02 46 211 3,357 +180
28AUG26 155.00 C 0.46 0.46 0.44 0.18 -0.02 46 51 2,882 -44
28AUG26 157.50 C 0.54 0.54 0.38 0.14 -0.01 46 142 688 +42
28AUG26 160.00 C 0.55 0.55 0.33 0.11 -0.01 46 92 1,823 +27
28AUG26 162.50 C 0.31 0.31 0.30 0.09 -0.01 47 62 859 -62
28AUG26 165.00 C 0.43 0.43 0.29 0.07 0.00 47 66 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 291 0
28AUG26 170.00 C 0.21 0.21 0.21 0.04 -0.01 47 10 442 +10
28AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 384 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 923 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 728 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 362 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28AUG26 195.00 C 0.08 0.08 0.08 0.01 0.00 52 65 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
28AUG26 200.00 C 0.08 0.08 0.08 0.01 0.00 54 65 742 +32
29SEP26 60.00 C 0.00 0.00 0.00 51.60 +0.48 78 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 49.18 +0.48 75 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.77 +0.47 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.37 +0.48 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.96 +0.48 67 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 39.56 +0.48 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.16 +0.37 61 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 34.78 +0.38 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.42 +0.46 56 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 30.10 +0.46 54 0 0 0
29SEP26 85.00 C 28.29 28.61 28.29 27.84 +0.32 52 91 1,392 +90
29SEP26 87.50 C 0.00 0.00 0.00 25.40 +0.06 49 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 23.28 +0.09 48 0 662 0
29SEP26 92.50 C 0.00 0.00 0.00 21.04 -0.13 46 0 1,122 0
29SEP26 95.00 C 19.25 19.25 19.25 19.16 -0.09 46 3 3,798 -3
29SEP26 97.50 C 0.00 0.00 0.00 17.37 +0.22 46 0 4,871 0
29SEP26 100.00 C 17.30 18.60 16.80 15.69 +0.19 46 25 1,731 +7
29SEP26 102.50 C 0.00 0.00 0.00 14.11 +0.29 46 0 1,255 0
29SEP26 105.00 C 12.80 12.80 12.60 12.49 0.00 45 462 3,826 +357
29SEP26 107.50 C 13.46 13.46 11.77 11.23 +0.13 45 68 1,750 +17
29SEP26 110.00 C 9.92 12.70 9.92 10.09 +0.09 46 162 8,975 -45
29SEP26 112.50 C 11.48 11.48 9.50 8.94 +0.04 46 173 1,851 -10
29SEP26 115.00 C 9.53 9.53 8.18 7.95 +0.03 46 68 2,946 +31
29SEP26 117.50 C 8.44 8.44 7.10 7.06 +0.01 46 574 3,996 +500
29SEP26 120.00 C 7.39 8.26 6.26 6.24 +0.01 46 760 6,174 +410
29SEP26 122.50 C 7.04 7.04 5.59 5.46 0.00 46 206 4,946 +144
29SEP26 125.00 C 6.27 6.29 4.96 4.76 -0.01 46 143 6,386 +61
29SEP26 127.50 C 5.57 5.57 4.46 4.13 -0.02 46 112 3,642 -38
29SEP26 130.00 C 4.80 5.30 4.00 3.58 -0.03 46 87 17,449 -11
29SEP26 132.50 C 4.48 4.48 4.48 3.09 -0.04 46 30 1,895 -30
29SEP26 135.00 C 4.05 4.05 3.24 2.66 -0.04 46 3 6,559 +2
29SEP26 137.50 C 0.00 0.00 0.00 2.29 -0.04 46 0 5,053 0
29SEP26 140.00 C 2.90 3.25 2.40 1.96 -0.04 46 255 18,795 -4
29SEP26 142.50 C 2.29 2.29 2.25 1.68 -0.04 46 126 3,688 0
29SEP26 145.00 C 2.20 2.60 1.97 1.43 -0.04 46 247 14,642 +241
29SEP26 147.50 C 1.85 1.93 1.79 1.22 -0.04 46 101 3,799 +2
29SEP26 150.00 C 1.97 2.08 1.58 1.04 -0.03 46 57 9,930 +52
29SEP26 152.50 C 0.00 0.00 0.00 0.88 -0.03 46 0 2,543 0
29SEP26 155.00 C 1.64 1.64 1.64 0.74 -0.04 46 4 8,993 +4
29SEP26 157.50 C 1.23 1.23 1.05 0.63 -0.03 46 915 5,856 +780
29SEP26 160.00 C 1.21 1.21 0.92 0.53 -0.03 46 260 9,717 -75
29SEP26 162.50 C 1.04 1.06 0.89 0.45 -0.02 46 302 3,161 +200
29SEP26 165.00 C 0.97 0.97 0.80 0.37 -0.03 46 102 5,900 -2
29SEP26 167.50 C 0.00 0.00 0.00 0.31 -0.03 46 0 6,553 0
29SEP26 170.00 C 0.66 0.66 0.66 0.26 -0.02 46 1 6,145 0
29SEP26 172.50 C 0.59 0.59 0.59 0.22 -0.02 46 65 7,103 0
29SEP26 175.00 C 0.70 0.75 0.50 0.18 -0.02 46 139 12,191 -23
29SEP26 177.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 6,221 0
29SEP26 180.00 C 0.54 0.58 0.54 0.13 -0.01 46 67 5,430 0
29SEP26 182.50 C 0.40 0.40 0.40 0.11 -0.01 46 65 659 0
29SEP26 185.00 C 0.37 0.37 0.37 0.09 -0.01 46 65 2,020 0
29SEP26 187.50 C 0.34 0.34 0.34 0.08 -0.01 46 65 611 -27
29SEP26 190.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 320 0
29SEP26 195.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 363 0
29SEP26 197.50 C 0.33 0.33 0.33 0.03 -0.01 45 65 602 -65
29SEP26 200.00 C 0.22 0.22 0.22 0.02 -0.01 44 10 7,416 0
29SEP26 205.00 C 0.31 0.31 0.31 0.01 -0.01 43 4 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 593 0
29SEP26 215.00 C 0.19 0.19 0.19 0.01 0.00 46 246 1,134 +95
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 49 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 974 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 91 0
29SEP26 300.00 C 0.05 0.05 0.04 0.01 0.00 66 102 513 +102
29OCT26 70.00 C 0.00 0.00 0.00 42.48 +0.80 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 40.12 +0.44 60 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 37.67 +0.44 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.42 +0.57 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 33.06 +0.43 53 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.66 +0.34 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.44 +0.28 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.32 +0.21 47 0 30 0
29OCT26 90.00 C 25.80 25.80 25.80 24.28 +0.33 46 1 218 -1
29OCT26 92.50 C 0.00 0.00 0.00 22.34 +0.06 46 0 397 0
29OCT26 95.00 C 0.00 0.00 0.00 20.26 -0.14 44 0 676 0
29OCT26 97.50 C 0.00 0.00 0.00 18.55 -0.17 44 0 341 0
29OCT26 100.00 C 17.30 17.30 17.30 17.45 +1.18 47 1 560 0
29OCT26 102.50 C 0.00 0.00 0.00 15.29 +0.16 43 0 1,928 0
29OCT26 105.00 C 16.12 16.12 16.12 13.89 -0.10 44 30 1,173 0
29OCT26 107.50 C 12.80 12.80 12.80 12.72 +0.11 44 30 917 -30
29OCT26 110.00 C 13.81 13.92 11.56 11.51 +0.05 44 138 1,576 -29
29OCT26 112.50 C 12.69 12.69 10.45 10.41 +0.07 44 62 2,474 0
29OCT26 115.00 C 10.20 10.88 10.20 9.38 +0.01 45 6 1,299 -2
29OCT26 117.50 C 0.00 0.00 0.00 8.46 -0.01 45 10 496 0
29OCT26 120.00 C 8.70 8.70 8.70 7.67 +0.01 45 1 1,321 -1
29OCT26 122.50 C 7.42 7.53 7.20 6.84 -0.01 45 160 604 +153
29OCT26 125.00 C 7.26 7.66 6.68 6.09 -0.02 45 246 1,364 +241
29OCT26 127.50 C 6.97 6.97 6.19 5.42 -0.03 45 114 393 +98
29OCT26 130.00 C 5.28 5.28 5.23 4.80 -0.04 45 500 707 +470
29OCT26 132.50 C 5.61 5.61 5.25 4.25 -0.05 45 8 80 +5
29OCT26 135.00 C 5.00 5.00 5.00 3.76 -0.04 45 2 1,285 0
29OCT26 137.50 C 0.00 0.00 0.00 3.32 -0.05 45 0 65 0
29OCT26 140.00 C 4.23 4.34 3.75 2.92 -0.05 45 67 192 +5
29OCT26 142.50 C 0.00 0.00 0.00 2.57 -0.05 45 0 268 0
29OCT26 145.00 C 0.00 0.00 0.00 2.26 -0.05 45 0 112 0
29OCT26 147.50 C 3.30 3.30 2.66 1.98 -0.05 45 66 186 +14
29OCT26 150.00 C 0.00 0.00 0.00 1.73 -0.05 44 0 205 0
29OCT26 152.50 C 2.74 2.74 2.74 1.51 -0.05 44 25 200 +15
29OCT26 155.00 C 0.00 0.00 0.00 1.32 -0.05 44 0 231 0
29OCT26 157.50 C 2.31 2.31 2.31 1.15 -0.05 44 65 363 +65
29OCT26 160.00 C 2.06 2.06 1.59 1.01 -0.04 44 433 794 +432
30DEC26 60.00 C 0.00 0.00 0.00 52.77 +0.78 64 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 50.40 +0.76 62 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 48.04 +0.55 60 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 45.71 +0.47 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.40 +0.46 56 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 40.94 +0.29 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.90 +0.45 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.51 +0.26 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.38 +0.25 49 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 32.30 +0.21 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 30.23 +0.39 47 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 28.29 +0.11 46 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 26.75 +0.45 48 0 1,276 0
30DEC26 92.50 C 0.00 0.00 0.00 24.69 +0.11 46 0 661 0
30DEC26 95.00 C 24.39 26.34 24.34 22.94 +0.43 45 160 4,795 -24
30DEC26 97.50 C 0.00 0.00 0.00 21.28 +1.01 45 0 3,398 0
30DEC26 100.00 C 23.09 23.09 19.59 18.92 -0.24 42 27 3,821 -11
30DEC26 102.50 C 0.00 0.00 0.00 18.08 -0.04 44 0 2,079 0
30DEC26 105.00 C 0.00 0.00 0.00 16.68 -0.12 44 0 2,612 0
30DEC26 107.50 C 17.83 17.83 17.83 15.42 -0.15 44 2 3,205 -2
30DEC26 110.00 C 15.35 16.92 15.35 14.34 -0.17 44 261 3,305 +60
30DEC26 112.50 C 13.80 13.80 13.80 13.33 -0.03 44 2 3,995 0
30DEC26 115.00 C 13.26 13.26 13.26 12.29 +0.01 44 2 2,885 0
30DEC26 117.50 C 0.00 0.00 0.00 11.35 -0.14 44 0 2,954 0
30DEC26 120.00 C 11.90 12.58 10.80 10.48 -0.16 45 101 17,416 -8
30DEC26 122.50 C 9.97 9.97 9.97 9.68 -0.10 45 1 1,039 0
30DEC26 125.00 C 10.90 10.90 9.00 8.89 -0.09 45 23 1,762 +13
30DEC26 127.50 C 9.71 9.71 9.71 8.14 -0.10 45 1 5,224 0
30DEC26 130.00 C 8.23 8.23 8.00 7.45 -0.11 45 22 16,214 -21
30DEC26 132.50 C 7.18 7.18 7.18 6.81 -0.11 44 1 5,339 +1
30DEC26 135.00 C 7.80 7.80 7.39 6.22 -0.12 44 4 3,571 -2
30DEC26 137.50 C 7.56 7.56 7.56 5.67 -0.13 44 4 2,509 0
30DEC26 140.00 C 7.00 7.00 5.70 5.17 -0.13 44 17 5,389 -1
30DEC26 142.50 C 0.00 0.00 0.00 4.71 -0.13 44 0 1,354 0
30DEC26 145.00 C 5.13 5.13 5.07 4.29 -0.13 44 30 9,118 -30
30DEC26 147.50 C 0.00 0.00 0.00 3.91 -0.12 44 0 2,014 0
30DEC26 150.00 C 5.10 5.10 4.23 3.55 -0.12 44 41 7,713 -10
30DEC26 152.50 C 0.00 0.00 0.00 3.23 -0.12 44 0 667 0
30DEC26 155.00 C 0.00 0.00 0.00 2.93 -0.12 44 0 3,060 0
30DEC26 157.50 C 0.00 0.00 0.00 2.66 -0.11 44 0 427 0
30DEC26 160.00 C 3.15 3.15 3.15 2.42 -0.10 44 1 5,389 +1
30DEC26 162.50 C 0.00 0.00 0.00 2.19 -0.11 44 0 644 0
30DEC26 165.00 C 0.00 0.00 0.00 1.99 -0.10 44 0 9,813 0
30DEC26 167.50 C 3.00 3.00 3.00 1.80 -0.10 44 1 3,527 +1
30DEC26 170.00 C 3.02 3.02 2.45 1.63 -0.09 44 12 21,473 +2
30DEC26 172.50 C 0.00 0.00 0.00 1.48 -0.09 44 0 1,923 0
30DEC26 175.00 C 2.19 2.19 2.19 1.34 -0.08 44 90 910 -90
30DEC26 177.50 C 0.00 0.00 0.00 1.21 -0.08 44 0 901 0
30DEC26 180.00 C 2.30 2.30 2.13 1.09 -0.08 44 6 3,425 +6
30DEC26 182.50 C 0.00 0.00 0.00 0.99 -0.07 44 0 1,035 0
30DEC26 185.00 C 1.92 1.92 1.92 0.90 -0.06 44 65 674 +65
30DEC26 187.50 C 0.00 0.00 0.00 0.81 -0.06 44 0 333 0
30DEC26 190.00 C 1.75 1.75 1.75 0.73 -0.06 44 1 922 0
30DEC26 192.50 C 0.00 0.00 0.00 0.66 -0.06 44 0 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.60 -0.05 44 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.54 -0.05 44 0 549 0
30DEC26 200.00 C 1.14 1.14 1.14 0.49 -0.05 44 1 760 +1
30DEC26 205.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 1,806 0
30DEC26 210.00 C 0.96 0.96 0.96 0.32 -0.04 44 20 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 449 0
30DEC26 220.00 C 0.00 0.00 0.00 0.22 -0.02 44 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 342 0
30DEC26 235.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 352 0
30DEC26 245.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.06 0.00 45 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.05 0.00 45 0 154 0
30DEC26 265.00 C 0.00 0.00 0.00 0.04 0.00 45 0 233 0
30DEC26 270.00 C 0.00 0.00 0.00 0.03 0.00 44 0 187 0
30DEC26 275.00 C 0.31 0.31 0.31 0.02 0.00 43 1 456 +1
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 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 53.60 +0.22 56 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 51.32 +0.22 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.07 +0.22 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 46.97 +0.37 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.86 +0.47 52 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 42.53 +0.56 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.37 +0.25 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 38.34 +0.46 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.44 +0.36 47 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 34.46 +0.43 47 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 32.57 +0.38 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.84 +0.42 46 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 29.06 +0.34 45 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 27.44 +0.36 45 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 25.77 +0.19 45 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 24.29 +0.21 44 0 1,331 0
30MAR27 100.00 C 24.75 24.75 22.36 23.15 +0.51 45 21 4,107 -21
30MAR27 102.50 C 0.00 0.00 0.00 21.47 +0.20 44 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 20.14 +0.17 44 0 1,194 0
30MAR27 107.50 C 20.52 20.52 20.52 18.91 +0.18 44 1 436 0
30MAR27 110.00 C 19.37 20.00 19.35 17.76 +0.20 44 540 2,439 -134
30MAR27 112.50 C 18.41 18.68 18.41 16.69 +0.78 44 90 576 +90
30MAR27 115.00 C 0.00 0.00 0.00 15.67 +0.27 44 0 900 0
30MAR27 117.50 C 0.00 0.00 0.00 14.71 +0.31 44 0 749 0
30MAR27 120.00 C 15.00 15.00 15.00 13.77 +0.30 44 1,101 8,736 -501
30MAR27 122.50 C 0.00 0.00 0.00 12.95 +0.36 44 0 455 0
30MAR27 125.00 C 14.10 14.10 14.10 12.17 +0.41 44 510 2,751 -488
30MAR27 127.50 C 0.00 0.00 0.00 11.38 +0.40 44 0 3,303 0
30MAR27 130.00 C 0.00 0.00 0.00 10.64 +0.40 44 0 6,001 0
30MAR27 132.50 C 0.00 0.00 0.00 9.94 +0.39 44 0 1,000 0
30MAR27 135.00 C 0.00 0.00 0.00 9.28 +0.37 44 0 1,004 0
30MAR27 137.50 C 0.00 0.00 0.00 8.66 +0.36 44 0 345 0
30MAR27 140.00 C 0.00 0.00 0.00 8.08 +0.34 44 1,500 4,004 +1,072
30MAR27 142.50 C 0.00 0.00 0.00 7.54 +0.34 44 0 518 0
30MAR27 145.00 C 0.00 0.00 0.00 7.03 +0.32 44 0 335 0
30MAR27 147.50 C 0.00 0.00 0.00 6.55 +0.31 44 0 613 0
30MAR27 150.00 C 6.84 6.84 6.84 6.11 +0.30 44 200 1,125 +171
30MAR27 152.50 C 0.00 0.00 0.00 5.69 +0.28 44 0 537 0
30MAR27 155.00 C 0.00 0.00 0.00 5.30 +0.27 44 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 4.94 +0.26 44 0 482 0
30MAR27 160.00 C 5.60 5.60 5.60 4.60 +0.25 44 4 1,639 -4
30MAR27 162.50 C 0.00 0.00 0.00 4.28 +0.24 44 0 849 0
30MAR27 165.00 C 0.00 0.00 0.00 3.99 +0.23 44 0 1,897 0
30MAR27 167.50 C 0.00 0.00 0.00 3.71 +0.22 44 0 2,307 0
30MAR27 170.00 C 4.75 5.14 4.75 3.45 +0.21 44 64 359 +64
30MAR27 172.50 C 0.00 0.00 0.00 3.21 +0.20 44 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 2.99 +0.19 44 0 811 0
30MAR27 177.50 C 3.90 3.90 3.90 2.78 +0.18 44 30 382 0
30MAR27 180.00 C 0.00 0.00 0.00 2.59 +0.17 44 0 194 0
30MAR27 182.50 C 0.00 0.00 0.00 2.41 +0.17 44 0 105 0
30MAR27 185.00 C 3.59 3.59 3.59 2.24 +0.16 44 30 138 -30
30MAR27 187.50 C 3.30 3.30 3.30 2.09 +0.15 44 30 290 0
30MAR27 190.00 C 3.20 3.20 3.04 1.94 +0.14 43 35 266 -30
30MAR27 192.50 C 3.00 3.00 2.99 1.80 +0.13 43 35 533 -30
30MAR27 195.00 C 2.75 2.75 2.75 1.68 +0.13 43 31 1,557 -31
29JUN27 67.50 C 0.00 0.00 0.00 48.05 +0.50 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.98 +0.34 50 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 43.96 +0.45 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.98 +0.48 49 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 40.06 +0.36 48 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 38.17 +0.29 47 0 12 0
29JUN27 82.50 C 0.00 0.00 0.00 36.38 +0.31 47 0 9 0
29JUN27 85.00 C 0.00 0.00 0.00 34.62 +0.30 47 0 32 0
29JUN27 87.50 C 0.00 0.00 0.00 32.91 +0.21 46 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 31.23 +0.16 46 0 101 0
29JUN27 92.50 C 0.00 0.00 0.00 29.75 +0.25 46 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 28.25 +0.18 45 0 433 0
29JUN27 97.50 C 0.00 0.00 0.00 26.80 +0.15 45 0 610 0
29JUN27 100.00 C 0.00 0.00 0.00 25.37 +0.14 45 0 2,598 0
29JUN27 102.50 C 0.00 0.00 0.00 24.08 +0.09 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 22.87 +0.30 45 0 413 0
29JUN27 107.50 C 22.50 23.60 22.50 21.73 +0.32 45 10 480 +5
29JUN27 110.00 C 22.50 22.50 20.73 20.55 +0.23 45 101 4,225 -4
29JUN27 112.50 C 0.00 0.00 0.00 19.52 +0.26 45 0 371 0
29JUN27 115.00 C 0.00 0.00 0.00 18.49 +0.15 45 380 608 +380
29JUN27 117.50 C 18.50 18.50 18.50 17.46 +0.15 44 5 289 0
29JUN27 120.00 C 0.00 0.00 0.00 16.50 +0.11 44 0 1,097 0
29JUN27 122.50 C 16.13 16.13 16.13 15.66 +0.11 44 3 51 0
29JUN27 125.00 C 0.00 0.00 0.00 14.82 +0.10 44 500 1,203 +500
29JUN27 127.50 C 0.00 0.00 0.00 13.98 +0.10 44 0 253 0
29JUN27 130.00 C 0.00 0.00 0.00 13.17 +0.07 44 0 998 0
29JUN27 132.50 C 0.00 0.00 0.00 12.51 +0.07 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 11.84 +0.07 44 0 160 0
29JUN27 137.50 C 0.00 0.00 0.00 11.18 +0.07 44 0 94 0
29JUN27 140.00 C 12.65 12.65 12.65 10.52 +0.06 44 4 451 0
29JUN27 142.50 C 0.00 0.00 0.00 9.94 +0.05 44 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 9.43 +0.05 44 0 284 0
29JUN27 147.50 C 0.00 0.00 0.00 8.92 +0.05 44 0 97 0
29JUN27 150.00 C 10.00 10.00 9.07 8.41 +0.04 44 113 588 +80
29JUN27 152.50 C 0.00 0.00 0.00 7.91 +0.04 44 0 217 0
29JUN27 155.00 C 0.00 0.00 0.00 7.45 +0.02 44 0 75 0
29JUN27 157.50 C 0.00 0.00 0.00 7.07 +0.01 44 0 524 0
29JUN27 160.00 C 8.53 8.53 7.43 6.70 +0.02 44 2 1,190 -1
TOTAL CALL 47,518 847,701 +9,571
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
17JUL26 82.50 P 0.01 0.01 0.01 0.01 0.00 103 2 2 0
17JUL26 85.00 P 0.01 0.01 0.01 0.01 0.00 93 18 188 +18
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 162 0
17JUL26 90.00 P 0.05 0.05 0.03 0.01 0.00 75 19 1,410 +1
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 855 0
17JUL26 95.00 P 0.06 0.06 0.06 0.01 -0.02 57 28 1,351 0
17JUL26 97.50 P 0.08 0.12 0.08 0.04 -0.04 57 127 1,512 +10
17JUL26 100.00 P 0.12 0.19 0.12 0.11 -0.09 56 392 846 -27
17JUL26 102.50 P 0.30 0.33 0.20 0.29 -0.15 56 365 608 -11
17JUL26 105.00 P 0.36 0.65 0.32 0.62 -0.26 55 486 692 +112
17JUL26 107.50 P 0.73 1.27 0.60 1.23 -0.37 55 590 1,493 +118
17JUL26 110.00 P 2.50 2.50 1.00 2.18 -0.52 54 2,059 1,421 +308
17JUL26 112.50 P 2.60 3.80 1.80 3.60 -0.60 56 1,492 1,651 +615
17JUL26 115.00 P 3.60 5.50 2.96 5.40 -0.66 58 374 301 +219
17JUL26 117.50 P 0.00 0.00 0.00 7.54 -0.58 63 0 2 0
17JUL26 120.00 P 0.00 0.00 0.00 9.67 -0.35 62 0 60 0
17JUL26 122.50 P 0.00 0.00 0.00 11.90 -0.52 56 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 14.33 -0.51 56 0 30 0
17JUL26 127.50 P 0.00 0.00 0.00 16.80 -0.51 0 0 0 0
17JUL26 130.00 P 17.30 17.30 16.11 19.30 -0.50 0 60 64 +30
17JUL26 132.50 P 0.00 0.00 0.00 21.80 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
24JUL26 90.00 P 0.11 0.12 0.11 0.03 - 51 17 17 -
24JUL26 92.50 P 0.16 0.16 0.16 0.06 - 50 5 5 -
24JUL26 95.00 P 0.23 0.25 0.23 0.13 - 49 30 30 -
24JUL26 97.50 P 0.36 0.36 0.36 0.27 - 49 1 1 -
24JUL26 100.00 P 0.41 0.56 0.41 0.52 - 49 39 37 -
24JUL26 102.50 P 0.66 0.84 0.60 0.92 - 49 262 237 -
24JUL26 105.00 P 1.04 1.50 0.90 1.47 - 49 449 302 -
24JUL26 107.50 P 1.67 2.23 1.67 2.25 - 48 315 254 -
24JUL26 110.00 P 2.68 3.15 2.15 3.38 - 49 126 83 -
24JUL26 112.50 P 3.56 4.20 3.18 4.77 - 49 212 209 -
24JUL26 115.00 P 4.50 6.50 4.50 6.42 - 50 37 37 -
24JUL26 117.50 P 0.00 0.00 0.00 8.16 - 49 0 0 -
24JUL26 120.00 P 10.00 10.00 10.00 10.24 - 51 1 1 -
24JUL26 122.50 P 0.00 0.00 0.00 12.68 - 57 0 0 -
24JUL26 125.00 P 0.00 0.00 0.00 14.73 - 53 0 0 -
24JUL26 127.50 P 0.00 0.00 0.00 16.95 - 49 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 19.37 - 49 0 0 -
24JUL26 132.50 P 0.00 0.00 0.00 21.82 - 49 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,123 0
30JUL26 62.50 P 0.01 0.01 0.01 0.01 0.00 93 2 553 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,438 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 957 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,404 0
30JUL26 75.00 P 0.06 0.06 0.05 0.01 0.00 65 60 1,042 -60
30JUL26 77.50 P 0.06 0.06 0.06 0.01 0.00 60 13 639 -13
30JUL26 80.00 P 0.08 0.08 0.07 0.01 0.00 55 69 820 -33
30JUL26 82.50 P 0.10 0.11 0.10 0.01 0.00 50 59 1,175 -59
30JUL26 85.00 P 0.16 0.16 0.15 0.02 -0.01 49 42 7,089 -11
30JUL26 87.50 P 0.20 0.21 0.17 0.04 -0.01 48 94 3,008 -10
30JUL26 90.00 P 0.21 0.25 0.21 0.08 -0.03 47 304 6,950 +66
30JUL26 92.50 P 0.25 0.33 0.25 0.16 -0.05 47 242 4,780 -23
30JUL26 95.00 P 0.36 0.43 0.34 0.31 -0.07 47 1,722 7,505 -95
30JUL26 97.50 P 0.46 0.63 0.46 0.54 -0.12 47 506 4,375 +127
30JUL26 100.00 P 0.88 0.90 0.60 0.89 -0.13 47 1,273 9,248 +215
30JUL26 102.50 P 1.30 1.34 0.91 1.35 -0.23 46 998 4,008 +271
30JUL26 105.00 P 1.66 2.06 1.25 2.01 -0.29 46 612 10,091 +314
30JUL26 107.50 P 2.01 3.00 1.95 2.88 -0.35 46 845 4,869 +232
30JUL26 110.00 P 3.22 4.10 2.65 4.04 -0.42 46 1,098 8,457 -119
30JUL26 112.50 P 4.42 5.38 3.66 5.44 -0.43 47 394 7,739 +103
30JUL26 115.00 P 5.88 6.98 4.90 7.08 -0.53 48 53 8,388 -7
30JUL26 117.50 P 7.13 8.90 7.13 8.83 -0.46 48 65 6,735 -25
30JUL26 120.00 P 11.05 11.05 8.00 10.94 -0.31 51 14 9,337 -13
30JUL26 122.50 P 12.00 12.00 12.00 13.06 -0.49 52 1 3,167 0
30JUL26 125.00 P 13.80 14.50 13.80 15.09 -0.58 51 2 7,950 -1
30JUL26 127.50 P 14.64 14.90 14.64 17.56 -0.48 56 120 5,052 -120
30JUL26 130.00 P 19.00 19.00 19.00 19.59 -1.01 50 1 5,848 -1
30JUL26 132.50 P 0.00 0.00 0.00 21.83 -0.57 42 0 528 0
30JUL26 135.00 P 0.00 0.00 0.00 24.34 -0.50 46 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 26.81 -0.50 46 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 29.30 -0.50 0 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 31.83 -0.47 56 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 34.30 -0.50 0 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 36.80 -0.50 0 0 9 0
30JUL26 150.00 P 38.00 38.00 38.00 39.30 -0.50 0 1 180 0
30JUL26 152.50 P 0.00 0.00 0.00 41.80 -0.50 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 44.30 -0.50 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 46.80 -0.50 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 49.30 -0.50 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.80 -0.50 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.30 -0.50 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.80 -0.50 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.30 -0.50 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 61.80 -0.50 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.30 -0.50 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 66.80 -0.50 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 69.30 -0.50 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 71.80 -0.50 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 74.30 -0.50 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 76.80 -0.50 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 79.30 -0.50 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 81.84 -0.46 111 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 84.30 -0.50 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 86.80 -0.50 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 89.30 -0.50 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 94.30 -0.50 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 99.30 -0.50 0 0 0 0
28AUG26 60.00 P 0.05 0.08 0.05 0.01 0.00 60 344 1,524 +221
28AUG26 62.50 P 0.08 0.08 0.08 0.01 0.00 56 93 1,005 +93
28AUG26 65.00 P 0.10 0.10 0.10 0.01 0.00 53 10 227 0
28AUG26 67.50 P 0.15 0.15 0.15 0.01 0.00 49 83 618 +77
28AUG26 70.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1,104 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1,083 0
28AUG26 75.00 P 0.31 0.31 0.30 0.05 -0.01 47 46 875 +45
28AUG26 77.50 P 0.37 0.37 0.37 0.08 -0.02 46 45 1,396 +44
28AUG26 80.00 P 0.40 0.46 0.40 0.14 -0.03 46 107 1,795 +18
28AUG26 82.50 P 0.53 0.55 0.53 0.23 -0.05 46 109 2,549 -2
28AUG26 85.00 P 0.60 0.66 0.60 0.36 -0.07 46 216 3,919 +12
28AUG26 87.50 P 0.70 0.82 0.70 0.55 -0.10 46 98 5,561 +84
28AUG26 90.00 P 0.94 1.04 0.82 0.81 -0.12 46 333 6,403 +36
28AUG26 92.50 P 1.09 1.31 1.06 1.16 -0.15 46 165 6,247 +146
28AUG26 95.00 P 1.42 1.68 1.30 1.61 -0.19 47 1,096 5,797 +250
28AUG26 97.50 P 1.70 2.18 1.70 2.12 -0.22 46 565 5,492 +22
28AUG26 100.00 P 2.55 2.82 2.22 2.74 -0.32 46 585 9,915 +128
28AUG26 102.50 P 3.06 3.50 2.84 3.50 -0.31 46 259 3,502 -5
28AUG26 105.00 P 3.77 4.50 3.50 4.40 -0.37 45 333 4,078 +11
28AUG26 107.50 P 4.60 4.98 4.55 5.47 -0.42 46 94 3,688 +92
28AUG26 110.00 P 5.73 6.72 5.37 6.69 -0.45 46 620 5,664 +284
28AUG26 112.50 P 6.87 8.00 6.70 8.09 -0.49 46 623 3,591 +524
28AUG26 115.00 P 8.18 9.60 7.80 9.62 -0.50 46 151 3,148 +12
28AUG26 117.50 P 10.37 10.80 10.37 11.30 -0.54 47 2 5,178 0
28AUG26 120.00 P 10.94 11.98 10.94 13.24 -0.53 48 34 3,648 -32
28AUG26 122.50 P 14.35 14.35 14.35 14.97 -0.53 48 9 3,339 +9
28AUG26 125.00 P 0.00 0.00 0.00 16.86 -0.54 48 0 4,986 0
28AUG26 127.50 P 0.00 0.00 0.00 18.96 -0.28 49 0 3,533 0
28AUG26 130.00 P 19.60 20.13 19.60 21.05 -0.59 49 25 5,523 -7
28AUG26 132.50 P 0.00 0.00 0.00 23.40 -0.26 51 0 1,670 0
28AUG26 135.00 P 23.02 23.02 23.02 25.45 -0.60 50 1 1,381 -1
28AUG26 137.50 P 0.00 0.00 0.00 27.54 -0.78 48 0 286 0
28AUG26 140.00 P 28.40 28.40 28.40 30.08 -0.36 51 16 1,097 +16
28AUG26 142.50 P 0.00 0.00 0.00 32.06 -0.85 45 0 316 0
28AUG26 145.00 P 0.00 0.00 0.00 34.43 -0.43 44 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 36.85 -0.58 43 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 39.36 -0.51 46 0 2 0
28AUG26 152.50 P 0.00 0.00 0.00 41.83 -0.50 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.31 -0.50 47 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 46.80 -0.50 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.30 -0.50 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.80 -0.50 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.30 -0.50 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 56.80 -0.50 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.30 -0.50 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.80 -0.50 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.30 -0.50 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 66.80 -0.50 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 69.30 -0.50 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 71.80 -0.50 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 74.30 -0.50 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 76.80 -0.50 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 79.30 -0.50 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 81.84 -0.46 75 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 84.30 -0.50 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 86.87 -0.43 80 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 89.30 -0.50 0 0 0 0
29SEP26 60.00 P 0.21 0.21 0.20 0.01 -0.01 46 130 4,424 -35
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 279 0
29SEP26 65.00 P 0.30 0.30 0.30 0.04 0.00 47 16 1,185 -11
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 2,575 0
29SEP26 72.50 P 0.48 0.50 0.48 0.15 -0.04 46 96 1,555 +45
29SEP26 75.00 P 0.00 0.00 0.00 0.24 -0.04 46 0 2,556 0
29SEP26 77.50 P 0.00 0.00 0.00 0.37 -0.05 46 0 835 0
29SEP26 80.00 P 0.82 0.86 0.80 0.53 -0.08 46 16 1,805 0
29SEP26 82.50 P 0.00 0.00 0.00 0.74 -0.11 46 0 2,185 0
29SEP26 85.00 P 1.10 1.25 1.08 1.02 -0.12 46 370 11,636 +166
29SEP26 87.50 P 1.34 1.52 1.28 1.39 -0.14 46 351 4,204 +115
29SEP26 90.00 P 1.64 1.90 1.52 1.81 -0.17 46 236 7,750 +39
29SEP26 92.50 P 2.25 2.25 2.25 2.33 -0.15 46 1 4,601 0
29SEP26 95.00 P 2.35 2.91 2.35 2.89 -0.18 46 323 21,417 -144
29SEP26 97.50 P 2.95 3.66 2.82 3.56 -0.19 46 608 8,415 -60
29SEP26 100.00 P 3.59 4.31 3.50 4.31 -0.23 45 186 12,454 +32
29SEP26 102.50 P 4.40 5.16 4.40 5.20 -0.35 45 765 9,112 -47
29SEP26 105.00 P 5.22 6.20 5.02 6.20 -0.42 45 276 7,891 -232
29SEP26 107.50 P 6.43 7.17 6.17 7.38 -0.34 45 559 4,862 +454
29SEP26 110.00 P 7.55 8.40 7.55 8.62 -0.41 45 668 11,129 0
29SEP26 112.50 P 9.59 10.15 8.50 10.02 -0.41 45 1,198 6,914 +362
29SEP26 115.00 P 10.22 11.20 10.22 11.52 -0.45 46 31 20,323 0
29SEP26 117.50 P 11.52 11.52 11.52 13.10 -0.52 46 30 5,074 -30
29SEP26 120.00 P 13.00 13.98 13.00 14.80 -0.67 46 6 17,189 -6
29SEP26 122.50 P 0.00 0.00 0.00 16.74 -0.56 47 0 4,191 0
29SEP26 125.00 P 18.00 18.00 18.00 18.55 -0.52 47 2 9,864 0
29SEP26 127.50 P 0.00 0.00 0.00 20.56 -0.34 48 0 9,318 0
29SEP26 130.00 P 20.50 20.50 19.50 22.55 -0.24 48 11 27,253 -11
29SEP26 132.50 P 24.00 24.00 24.00 24.64 -0.19 49 1 4,546 +1
29SEP26 135.00 P 0.00 0.00 0.00 26.68 -0.02 48 0 12,668 0
29SEP26 137.50 P 0.00 0.00 0.00 28.75 -0.27 48 0 2,394 0
29SEP26 140.00 P 28.10 28.10 28.10 30.94 -0.24 48 10 10,781 +10
29SEP26 142.50 P 0.00 0.00 0.00 33.22 -0.17 49 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 35.42 -0.21 49 0 8,939 0
29SEP26 147.50 P 35.00 35.00 35.00 37.75 -0.15 49 1 2,283 0
29SEP26 150.00 P 0.00 0.00 0.00 39.91 -0.18 47 0 5,504 0
29SEP26 152.50 P 0.00 0.00 0.00 42.16 -0.40 46 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 44.49 -0.41 45 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 46.87 -0.60 43 0 930 0
29SEP26 160.00 P 47.88 47.88 47.88 49.40 -0.51 46 2 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 51.85 -0.51 46 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 54.32 -0.51 45 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 56.80 -0.51 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 59.30 -0.50 0 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 61.80 -0.50 0 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 64.30 -0.50 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 66.80 -0.50 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 69.30 -0.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.80 -0.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.30 -0.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.80 -0.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.30 -0.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.84 -0.46 61 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.30 -0.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.87 -0.43 65 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.30 -0.50 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 94.30 -0.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.30 -0.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.30 -0.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.30 -0.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 114.30 -0.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 119.30 -0.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 124.30 -0.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 129.30 -0.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 134.30 -0.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 139.30 -0.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 144.30 -0.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 149.30 -0.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 154.30 -0.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 159.30 -0.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 164.30 -0.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 169.30 -0.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 174.30 -0.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 179.30 -0.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 184.30 -0.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 189.30 -0.50 0 0 0 0
29OCT26 70.00 P 0.63 0.63 0.61 0.23 -0.03 44 190 1,802 +190
29OCT26 72.50 P 0.72 0.76 0.70 0.33 -0.06 44 442 1,185 +442
29OCT26 75.00 P 0.79 0.90 0.79 0.47 -0.07 44 398 1,291 +333
29OCT26 77.50 P 0.97 1.05 0.94 0.67 -0.07 44 363 508 -27
29OCT26 80.00 P 1.15 1.28 1.12 0.91 -0.11 44 221 745 +220
29OCT26 82.50 P 1.33 1.53 1.33 1.20 -0.13 45 789 1,161 +789
29OCT26 85.00 P 1.60 1.76 1.59 1.58 -0.15 44 329 1,221 +329
29OCT26 87.50 P 2.09 2.11 1.98 2.02 -0.19 45 286 2,080 +286
29OCT26 90.00 P 2.37 2.59 2.37 2.55 -0.16 45 256 1,050 +190
29OCT26 92.50 P 2.83 3.07 2.83 3.13 -0.15 44 334 1,089 -47
29OCT26 95.00 P 3.66 3.68 3.27 3.74 -0.20 44 180 1,161 +30
29OCT26 97.50 P 4.26 4.32 3.83 4.49 -0.23 44 152 1,976 +54
29OCT26 100.00 P 5.24 5.24 5.24 5.32 -0.28 44 1 386 0
29OCT26 102.50 P 5.96 6.29 5.96 6.30 -0.29 44 589 1,872 +439
29OCT26 105.00 P 7.06 7.36 6.54 7.30 -0.39 44 812 2,702 +625
29OCT26 107.50 P 8.12 8.54 8.12 8.49 -0.40 43 748 2,012 +643
29OCT26 110.00 P 9.41 9.84 8.50 9.78 -0.41 44 631 1,539 +343
29OCT26 112.50 P 9.90 10.76 9.85 11.16 -0.54 44 108 500 +1
29OCT26 115.00 P 11.50 11.50 11.11 12.66 -0.45 44 177 270 +149
29OCT26 117.50 P 0.00 0.00 0.00 14.24 -0.47 44 0 60 0
29OCT26 120.00 P 0.00 0.00 0.00 15.94 -0.51 45 0 4 0
29OCT26 122.50 P 0.00 0.00 0.00 17.70 -0.51 45 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 19.62 -0.43 45 1 151 +1
29OCT26 127.50 P 0.00 0.00 0.00 21.42 -0.40 45 0 3 0
29OCT26 130.00 P 0.00 0.00 0.00 23.44 -0.30 46 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 25.47 -0.24 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.52 -0.25 47 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 29.57 -0.28 47 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.75 -0.22 47 0 6 0
29OCT26 142.50 P 0.00 0.00 0.00 33.91 -0.20 47 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.14 -0.16 47 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.34 -0.17 47 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.58 -0.23 47 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 42.87 -0.15 47 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 45.12 -0.19 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.40 -0.27 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.78 -0.31 47 0 0 0
30DEC26 60.00 P 0.61 0.64 0.61 0.17 -0.04 44 11 9,284 +11
30DEC26 62.50 P 0.72 0.72 0.72 0.26 -0.04 44 10 5,624 +10
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.07 44 0 2,935 0
30DEC26 67.50 P 1.02 1.02 1.02 0.50 -0.08 44 30 611 0
30DEC26 70.00 P 1.18 1.18 1.18 0.69 -0.09 44 30 839 +27
30DEC26 72.50 P 1.38 1.38 1.38 0.90 -0.13 44 1 466 +1
30DEC26 75.00 P 1.56 1.56 1.56 1.19 -0.14 44 30 1,385 +30
30DEC26 77.50 P 1.72 1.85 1.72 1.51 -0.18 44 130 1,660 +130
30DEC26 80.00 P 1.95 2.16 1.94 1.92 -0.18 44 282 3,258 +24
30DEC26 82.50 P 2.33 2.33 2.33 2.37 -0.23 44 65 3,061 +65
30DEC26 85.00 P 2.76 3.03 2.68 2.91 -0.24 44 463 9,936 +165
30DEC26 87.50 P 3.20 3.50 3.20 3.45 -0.30 44 296 6,093 +165
30DEC26 90.00 P 3.90 4.00 3.71 4.09 -0.26 44 161 6,172 +73
30DEC26 92.50 P 4.35 4.65 4.20 4.78 -0.25 44 331 3,672 +39
30DEC26 95.00 P 5.14 5.24 4.95 5.56 -0.35 43 119 10,629 0
30DEC26 97.50 P 6.10 6.43 5.94 6.40 -0.33 43 77 3,686 +57
30DEC26 100.00 P 6.93 7.43 6.76 7.37 -0.39 43 626 12,442 +15
30DEC26 102.50 P 7.53 8.34 7.53 8.34 -0.50 43 241 3,594 0
30DEC26 105.00 P 9.62 9.62 9.52 9.53 -0.46 43 151 10,570 +151
30DEC26 107.50 P 10.16 10.16 10.16 10.75 -0.47 43 30 6,301 -29
30DEC26 110.00 P 11.35 12.00 11.35 12.04 -0.53 43 3 9,514 +3
30DEC26 112.50 P 13.00 13.00 13.00 13.44 -0.52 43 1 5,435 +1
30DEC26 115.00 P 14.53 14.53 13.99 14.95 -0.51 43 51 10,632 0
30DEC26 117.50 P 15.58 15.58 15.58 16.50 -0.59 44 41 4,254 0
30DEC26 120.00 P 0.00 0.00 0.00 18.14 -0.51 44 1 15,096 0
30DEC26 122.50 P 19.49 19.49 19.49 19.87 -0.48 44 1 6,230 -1
30DEC26 125.00 P 0.00 0.00 0.00 21.71 -0.33 45 0 11,694 0
30DEC26 127.50 P 0.00 0.00 0.00 23.44 -0.42 44 0 5,475 0
30DEC26 130.00 P 0.00 0.00 0.00 25.30 -0.58 45 0 17,550 0
30DEC26 132.50 P 0.00 0.00 0.00 27.26 -0.40 45 0 6,010 0
30DEC26 135.00 P 0.00 0.00 0.00 29.25 -0.39 45 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 31.24 -0.34 45 0 3,230 0
30DEC26 140.00 P 0.00 0.00 0.00 33.35 -0.32 46 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 35.40 -0.29 46 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 37.54 -0.26 46 0 8,434 0
30DEC26 147.50 P 39.65 39.65 39.65 39.55 -0.35 45 1 1,039 0
30DEC26 150.00 P 40.00 40.00 39.42 41.01 -0.54 42 16 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 43.89 -0.43 46 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 46.14 -0.38 46 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 48.36 -0.41 45 0 277 0
30DEC26 160.00 P 0.00 0.00 0.00 50.64 -0.41 46 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 52.91 -0.39 45 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.26 -0.94 46 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 57.58 -0.34 46 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 59.91 -0.23 45 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 62.07 -0.49 43 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 64.51 -0.40 43 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 66.86 -0.45 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.31 -0.62 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 71.86 -0.52 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.33 -0.52 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 76.81 -0.51 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.30 -0.50 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 81.84 -0.46 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.30 -0.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 86.87 -0.43 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.30 -0.50 0 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 94.30 -0.50 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 99.30 -0.50 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.30 -0.50 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.30 -0.50 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.30 -0.50 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 119.30 -0.50 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 124.30 -0.50 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.30 -0.50 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.30 -0.50 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 139.30 -0.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 144.30 -0.50 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 149.30 -0.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 154.30 -0.50 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 159.30 -0.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 164.30 -0.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 169.30 -0.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 174.30 -0.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 179.30 -0.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 184.30 -0.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 189.30 -0.50 0 0 0 0
30MAR27 60.00 P 1.15 1.15 1.15 0.53 +0.02 43 2 2,019 0
30MAR27 62.50 P 0.00 0.00 0.00 0.71 +0.02 43 0 675 0
30MAR27 65.00 P 1.45 1.45 1.40 0.92 +0.02 43 171 725 -103
30MAR27 67.50 P 1.65 1.65 1.65 1.19 +0.03 43 65 613 +65
30MAR27 70.00 P 1.89 1.89 1.89 1.50 +0.03 44 69 759 +26
30MAR27 72.50 P 2.07 2.07 2.07 1.87 +0.04 44 60 3,756 -60
30MAR27 75.00 P 2.51 2.51 2.51 2.29 +0.04 44 65 1,272 +65
30MAR27 77.50 P 2.85 2.94 2.85 2.76 +0.03 44 140 701 -8
30MAR27 80.00 P 3.29 3.52 3.25 3.32 +0.04 44 280 7,550 +240
30MAR27 82.50 P 3.82 3.85 3.82 3.89 +0.03 44 151 815 +118
30MAR27 85.00 P 4.29 4.29 4.29 4.61 +0.04 44 65 2,937 +65
30MAR27 87.50 P 5.08 5.08 4.97 5.28 -0.01 44 86 1,078 +65
30MAR27 90.00 P 5.46 6.09 5.46 5.99 -0.13 43 17 8,768 -1
30MAR27 92.50 P 0.00 0.00 0.00 6.80 -0.22 43 0 2,567 0
30MAR27 95.00 P 0.00 0.00 0.00 7.67 -0.26 43 0 3,880 0
30MAR27 97.50 P 0.00 0.00 0.00 8.63 -0.29 43 0 2,624 0
30MAR27 100.00 P 9.50 9.50 9.00 9.64 -0.36 43 4 6,215 -2
30MAR27 102.50 P 0.00 0.00 0.00 10.73 -0.41 43 0 2,790 0
30MAR27 105.00 P 11.20 11.20 11.20 11.90 -0.39 42 1,501 5,329 +1,499
30MAR27 107.50 P 12.37 12.37 12.37 13.11 -0.50 42 60 2,522 -24
30MAR27 110.00 P 14.27 14.27 14.27 14.50 -0.45 43 1,160 5,657 +1,100
30MAR27 112.50 P 15.64 15.64 15.64 15.86 -0.35 42 40 2,908 +40
30MAR27 115.00 P 17.20 17.20 17.20 17.41 -0.35 43 1 10,183 0
30MAR27 117.50 P 0.00 0.00 0.00 18.82 -0.46 43 0 4,446 0
30MAR27 120.00 P 19.70 19.70 19.70 20.35 -0.49 42 1 10,022 0
30MAR27 122.50 P 0.00 0.00 0.00 22.13 -0.37 43 0 3,595 0
30MAR27 125.00 P 24.26 24.26 24.26 23.96 -0.30 43 501 6,807 -501
30MAR27 127.50 P 0.00 0.00 0.00 25.56 -0.47 43 0 3,785 0
30MAR27 130.00 P 27.34 27.34 27.34 27.34 -0.99 43 30 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 29.23 -0.54 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 31.14 -0.47 43 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 33.22 -0.33 44 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 35.19 -0.38 44 0 1,414 0
30MAR27 142.50 P 0.00 0.00 0.00 37.02 -0.49 44 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 39.19 -0.40 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.23 -0.41 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 43.32 -0.41 44 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 45.48 -0.35 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 47.67 -0.28 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.75 -0.30 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 51.81 -0.49 44 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 54.16 -0.27 45 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 56.37 -0.34 45 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 58.63 -0.33 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.69 -0.53 44 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 62.97 -0.52 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.26 -0.53 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.59 -0.51 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.92 -0.46 43 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 72.23 -0.50 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 74.65 -0.47 43 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 77.01 -0.44 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 79.45 -0.39 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 81.87 -0.43 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 84.30 -0.56 0 0 0 0
29JUN27 67.50 P 2.50 2.61 2.50 2.14 -0.09 44 131 628 +65
29JUN27 70.00 P 2.73 2.73 2.73 2.56 -0.10 44 3 2,992 0
29JUN27 72.50 P 0.00 0.00 0.00 3.07 -0.13 44 0 615 0
29JUN27 75.00 P 3.89 3.89 3.83 3.64 -0.12 44 67 343 +67
29JUN27 77.50 P 4.27 4.27 4.27 4.21 -0.16 44 65 560 +22
29JUN27 80.00 P 4.70 4.93 4.70 4.94 -0.16 44 67 353 +1
29JUN27 82.50 P 5.35 5.55 5.35 5.61 -0.15 44 2 453 +2
29JUN27 85.00 P 6.05 6.37 6.05 6.31 -0.17 43 2,024 6,127 +1,998
29JUN27 87.50 P 0.00 0.00 0.00 7.06 -0.23 43 0 2,715 0
29JUN27 90.00 P 7.44 7.44 7.44 7.88 -0.20 43 1 977 -1
29JUN27 92.50 P 0.00 0.00 0.00 8.77 -0.22 43 0 542 0
29JUN27 95.00 P 9.38 9.70 9.38 9.71 -0.24 42 2 2,781 +2
29JUN27 97.50 P 10.60 10.60 10.60 10.75 -0.26 42 1 1,065 0
29JUN27 100.00 P 11.38 11.38 11.38 11.81 -0.26 42 10 5,776 -10
29JUN27 102.50 P 12.29 12.29 12.29 13.00 -0.28 42 1 989 +1
29JUN27 105.00 P 0.00 0.00 0.00 14.22 -0.31 42 0 969 0
29JUN27 107.50 P 0.00 0.00 0.00 15.47 -0.36 42 0 169 0
29JUN27 110.00 P 0.00 0.00 0.00 16.75 -0.45 42 0 1,183 0
29JUN27 112.50 P 0.00 0.00 0.00 18.16 -0.43 42 0 369 0
29JUN27 115.00 P 0.00 0.00 0.00 19.60 -0.46 42 380 564 +380
29JUN27 117.50 P 0.00 0.00 0.00 21.07 -0.64 42 0 406 0
29JUN27 120.00 P 21.30 22.60 21.30 22.69 -0.61 42 3 314 -1
29JUN27 122.50 P 0.00 0.00 0.00 24.27 -0.69 42 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 26.00 -0.44 42 500 871 +468
29JUN27 127.50 P 27.16 27.16 27.16 27.72 -0.45 42 30 30 +28
29JUN27 130.00 P 0.00 0.00 0.00 29.51 -0.39 43 0 212 0
29JUN27 132.50 P 0.00 0.00 0.00 31.48 -0.26 43 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 33.32 -0.32 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 35.20 -0.33 43 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 37.08 -0.37 43 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 39.02 -0.39 43 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 40.96 -0.41 43 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 42.96 -0.38 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.00 -0.34 43 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 47.01 -0.39 44 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 49.10 -0.35 44 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 51.16 -0.77 43 0 0 0
29JUN27 160.00 P 53.28 53.28 53.28 53.26 +0.10 43 3 74 +3
TOTAL PUT 46,016 970,650 +16,392
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$ 7.510
30JUL26 5.00 C 0.00 0.00 0.00 2.52 -0.14 79 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.29 -0.14 96 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.02 -0.17 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.82 -0.07 91 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.55 -0.10 70 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.33 -0.11 72 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.09 -0.11 63 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.87 -0.11 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.66 -0.12 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.48 -0.11 51 0 185 0
30JUL26 7.50 C 0.36 0.36 0.36 0.35 -0.09 52 3 330 0
30JUL26 7.75 C 0.00 0.00 0.00 0.25 -0.07 53 0 151 0
30JUL26 8.00 C 0.19 0.19 0.19 0.17 -0.06 53 1 427 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 -0.05 53 0 108 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 146 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.02 56 0 330 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 163 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 57 0 730 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 99 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 346 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 373 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 147 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 161 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.58 -0.08 78 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.29 -0.15 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.07 -0.13 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.88 -0.11 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.63 -0.12 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.39 -0.13 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 -0.15 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.03 -0.12 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.85 -0.10 52 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 0.71 -0.09 53 0 15 0
28AUG26 7.50 C 0.61 0.61 0.61 0.59 -0.08 53 7 74 +7
28AUG26 7.75 C 0.00 0.00 0.00 0.48 -0.08 53 0 4 0
28AUG26 8.00 C 0.42 0.42 0.42 0.39 -0.07 54 1 19 0
28AUG26 8.25 C 0.33 0.33 0.33 0.32 -0.06 54 1 41 0
28AUG26 8.50 C 0.00 0.00 0.00 0.26 -0.04 55 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.20 -0.04 54 0 60 0
28AUG26 9.00 C 0.17 0.17 0.17 0.16 -0.03 55 1 145 +1
28AUG26 9.25 C 0.00 0.00 0.00 0.12 -0.03 54 0 66 0
28AUG26 9.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 128 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.02 54 0 51 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 119 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 87 0
28AUG26 11.00 C 0.04 0.05 0.04 0.02 -0.01 56 6 150 +2
28AUG26 11.50 C 0.04 0.04 0.04 0.01 -0.01 55 1 46 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 2.89 -0.08 80 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.78 -0.12 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 -0.13 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.15 68 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.34 -0.15 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 -0.12 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 -0.11 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 -0.12 57 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.46 -0.12 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.27 -0.12 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 -0.15 50 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.93 -0.11 52 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 0.79 -0.10 52 0 183 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 -0.10 52 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.55 -0.09 51 0 154 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 -0.08 51 0 142 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.08 51 0 62 0
29SEP26 8.50 C 0.39 0.42 0.39 0.31 -0.07 51 31 46 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.06 51 0 92 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.05 51 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.04 51 0 103 0
29SEP26 9.50 C 0.22 0.22 0.21 0.13 -0.05 50 102 347 +100
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.03 51 0 213 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 142 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 277 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 1,076 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 561 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 -0.15 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.34 -0.15 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.15 -0.12 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.93 -0.11 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.73 -0.10 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.53 -0.10 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.35 -0.10 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.19 -0.09 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.04 -0.08 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.91 -0.08 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.79 -0.07 54 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.68 -0.07 53 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.59 -0.06 53 0 30 0
29OCT26 8.25 C 0.00 0.00 0.00 0.51 -0.05 53 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.44 -0.05 53 0 30 0
29OCT26 8.75 C 0.46 0.46 0.46 0.38 -0.04 53 6 21 +6
29OCT26 9.00 C 0.00 0.00 0.00 0.32 -0.05 53 0 70 0
29OCT26 9.25 C 0.00 0.00 0.00 0.28 -0.03 53 0 70 0
29OCT26 9.50 C 0.00 0.00 0.00 0.24 -0.03 53 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.20 -0.03 53 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 -0.14 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 -0.14 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 -0.13 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.12 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.82 -0.12 55 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 1.65 -0.12 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 -0.12 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.12 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.12 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 -0.11 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 -0.11 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.10 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.79 -0.10 53 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 -0.09 53 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 -0.09 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 -0.08 53 0 23 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 -0.08 53 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.08 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.08 52 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.07 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.32 -0.06 52 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.06 52 0 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.05 52 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 -0.04 52 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 2.71 -0.11 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 -0.11 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 -0.10 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.15 -0.10 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.99 -0.09 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.84 -0.09 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.70 -0.09 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.57 -0.08 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 -0.08 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 -0.08 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.23 -0.07 52 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.13 -0.07 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.04 -0.07 52 0 5 0
30MAR27 8.25 C 0.00 0.00 0.00 0.96 -0.06 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.88 -0.06 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 -0.05 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 -0.05 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 -0.06 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 -0.04 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 -0.04 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 -0.05 52 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.03 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.03 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.03 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.02 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.02 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 2.82 -0.10 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.64 -0.10 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.47 -0.09 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.32 -0.09 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.17 -0.08 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.09 53 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.89 -0.09 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.78 -0.07 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.66 -0.08 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.55 -0.07 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.45 -0.07 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.36 -0.06 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.26 -0.07 52 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.18 -0.06 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.10 -0.06 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.03 -0.06 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 -0.05 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 0.90 -0.05 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.84 -0.05 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.78 -0.05 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.73 -0.04 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.64 -0.04 51 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.56 -0.03 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.03 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.42 -0.03 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 -0.02 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 -0.02 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
TOTAL CALL 160 23,993 +116
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 54 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 53 0 203 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 0.00 54 0 136 0
30JUL26 7.00 P 0.16 0.16 0.16 0.14 +0.01 54 5 87 +5
30JUL26 7.25 P 0.00 0.00 0.00 0.22 +0.01 53 0 377 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 +0.03 54 0 611 0
30JUL26 7.75 P 0.50 0.50 0.50 0.48 +0.04 53 5 91 0
30JUL26 8.00 P 0.65 0.65 0.65 0.66 +0.05 55 10 134 -10
30JUL26 8.25 P 0.00 0.00 0.00 0.86 +0.07 57 0 231 0
30JUL26 8.50 P 0.00 0.00 0.00 1.08 +0.08 60 0 357 0
30JUL26 8.75 P 0.00 0.00 0.00 1.24 +0.07 0 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.51 +0.08 55 0 181 0
30JUL26 9.25 P 0.00 0.00 0.00 1.75 +0.08 55 0 108 0
30JUL26 9.50 P 1.95 1.95 1.95 2.05 +0.17 83 5 446 -5
30JUL26 9.75 P 0.00 0.00 0.00 2.26 +0.13 73 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.56 +0.18 99 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 3.03 +0.13 99 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.52 +0.14 104 0 487 0
30JUL26 11.50 P 0.00 0.00 0.00 4.02 +0.14 114 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.53 +0.15 128 0 30 -12
30JUL26 12.50 P 0.00 0.00 0.00 4.99 +0.10 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.49 +0.11 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.02 +0.14 147 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.53 +0.15 161 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.03 +0.15 168 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.49 +0.11 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.03 +0.15 181 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.49 +0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.03 +0.15 193 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.57 +0.19 220 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.99 +0.11 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 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 55 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.05 0.00 55 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.12 +0.01 54 0 26 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 +0.02 55 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 +0.01 54 0 12 0
28AUG26 7.00 P 0.30 0.32 0.30 0.33 +0.02 54 15 35 +5
28AUG26 7.25 P 0.00 0.00 0.00 0.43 +0.02 53 0 80 0
28AUG26 7.50 P 0.57 0.57 0.57 0.56 +0.04 54 7 51 +7
28AUG26 7.75 P 0.00 0.00 0.00 0.69 +0.04 53 0 88 0
28AUG26 8.00 P 0.83 0.83 0.83 0.84 +0.03 52 70 163 +50
28AUG26 8.25 P 0.00 0.00 0.00 1.06 +0.08 57 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.22 +0.09 55 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.41 +0.05 54 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.61 +0.08 53 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.89 +0.16 62 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.10 +0.10 61 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.32 +0.10 61 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.60 +0.20 70 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 3.05 +0.15 68 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.52 +0.12 67 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 4.02 +0.14 73 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.53 +0.15 82 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.99 +0.10 0 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.50 +0.12 80 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.02 +0.14 94 0 1 0
28AUG26 14.00 P 0.00 0.00 0.00 6.53 +0.15 102 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.03 +0.15 107 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.49 +0.11 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.03 +0.15 115 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.49 +0.11 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 9.03 +0.15 123 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 51 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 0.00 51 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 0.00 51 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 91 0
29SEP26 6.25 P 0.23 0.23 0.23 0.25 0.00 51 60 98 +60
29SEP26 6.50 P 0.00 0.00 0.00 0.32 0.00 49 0 68 0
29SEP26 6.75 P 0.41 0.41 0.41 0.42 +0.01 50 10 40 +10
29SEP26 7.00 P 0.49 0.49 0.49 0.53 +0.02 49 50 152 +50
29SEP26 7.25 P 0.63 0.63 0.61 0.65 +0.02 49 30 48 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.03 49 0 64 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.03 48 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 +0.03 47 0 183 0
29SEP26 8.25 P 0.00 0.00 0.00 1.28 +0.04 47 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.46 +0.05 46 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.06 46 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 +0.06 44 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 +0.07 43 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.07 39 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.50 +0.08 35 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 +0.08 0 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +0.09 0 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 +0.09 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.12 +0.10 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.61 +0.12 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 5.11 +0.14 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.55 +0.09 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 6.08 +0.15 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.55 +0.11 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 7.05 +0.13 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.55 +0.12 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 8.06 +0.13 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.53 -0.06 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 9.03 +0.11 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.57 +0.15 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 10.04 +0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.52 +0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.05 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.51 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.01 +0.13 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.12 +0.01 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.16 +0.02 53 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.21 +0.02 52 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.27 +0.01 51 0 38 0
29OCT26 6.25 P 0.00 0.00 0.00 0.35 +0.02 51 0 0 0
29OCT26 6.50 P 0.40 0.40 0.40 0.44 +0.02 51 15 15 +15
29OCT26 6.75 P 0.00 0.00 0.00 0.54 +0.02 51 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.66 +0.03 51 0 130 0
29OCT26 7.25 P 0.71 0.71 0.71 0.79 +0.04 51 15 85 +15
29OCT26 7.50 P 0.00 0.00 0.00 0.93 +0.05 51 0 285 0
29OCT26 7.75 P 0.00 0.00 0.00 1.08 +0.05 50 0 70 0
29OCT26 8.00 P 0.00 0.00 0.00 1.24 +0.06 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.41 +0.06 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.58 +0.06 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.77 +0.07 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.96 +0.07 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.16 +0.07 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.37 +0.08 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.58 +0.08 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.79 +0.08 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 0.00 52 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 0.00 51 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 0.00 51 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 0.00 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.01 50 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 0.00 51 0 14 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 0.00 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 0.00 50 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.01 50 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.01 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 +0.01 49 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.41 +0.02 50 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 +0.02 49 0 52 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.03 49 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.03 48 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 +0.03 47 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.30 +0.04 48 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 +0.04 46 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.04 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.06 46 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.36 +0.10 46 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.81 +0.09 45 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 +0.10 43 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.73 +0.10 37 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.21 +0.11 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.66 +0.10 0 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.15 +0.11 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.65 +0.13 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.13 +0.16 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.62 +0.16 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 8.12 +0.18 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.60 +0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.10 +0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.59 +0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.05 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.57 +0.13 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 11.05 +0.12 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.57 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.07 +0.14 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.02 52 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 +0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.03 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 +0.03 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.15 +0.04 50 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 +0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.44 +0.04 49 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.60 +0.05 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.05 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 +0.06 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.10 +0.06 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 +0.06 48 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.46 +0.06 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.65 +0.06 47 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.85 +0.07 47 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 +0.06 47 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.46 +0.06 46 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.90 +0.08 45 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.34 +0.07 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.79 +0.08 43 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.28 +0.12 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.75 +0.13 43 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.20 +0.13 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.69 +0.11 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.17 +0.11 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.62 +0.09 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.12 +0.10 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.60 +0.01 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.13 +0.15 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.59 +0.11 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.10 +0.16 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.59 +0.14 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 11.09 +0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.57 +0.13 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 +0.01 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.01 50 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 +0.02 50 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 +0.03 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.05 +0.04 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.18 +0.04 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.31 +0.04 49 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.45 +0.04 49 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.60 +0.04 49 0 4 0
29JUN27 8.00 P 0.00 0.00 0.00 1.76 +0.05 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.92 +0.05 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.09 +0.06 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 +0.04 48 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.43 +0.05 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.61 +0.04 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.80 +0.04 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.99 +0.04 47 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.19 +0.04 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.59 +0.04 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.01 +0.05 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.44 +0.06 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.87 +0.05 45 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 5.32 +0.07 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.78 +0.07 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.29 +0.12 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.75 +0.12 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.18 +0.08 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.69 +0.15 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.17 +0.15 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.65 +0.06 0 0 0 0
TOTAL PUT 297 19,519 +200
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$ 3.350
30JUL26 2.20 C 0.00 0.00 0.00 1.17 -0.12 122 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.07 -0.12 111 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.97 -0.12 101 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.86 -0.13 75 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.75 -0.14 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.65 -0.15 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.57 -0.12 61 0 0 0
30JUL26 2.90 C 0.46 0.46 0.46 0.48 -0.12 59 2 0 -2
30JUL26 3.00 C 0.00 0.00 0.00 0.39 -0.11 55 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 -0.13 44 0 33 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 -0.11 49 0 333 0
30JUL26 3.30 C 0.18 0.18 0.16 0.17 -0.09 49 1,000 612 -596
30JUL26 3.40 C 0.12 0.12 0.10 0.11 -0.10 45 7 258 +7
30JUL26 3.50 C 0.00 0.00 0.00 0.08 -0.08 47 0 420 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 -0.07 46 0 546 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 -0.06 46 0 8,688 0
30JUL26 3.80 C 0.04 0.04 0.04 0.02 -0.05 47 500 599 -428
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.04 45 0 642 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 254 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.02 57 0 344 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 62 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 94 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 132 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 140 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 147 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 160 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.17 -0.12 82 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.07 -0.12 75 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.97 -0.12 68 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.86 -0.13 49 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 -0.12 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.66 -0.14 37 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 -0.12 47 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.50 -0.11 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 -0.09 51 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 -0.11 48 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.08 48 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 -0.08 47 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 -0.07 48 0 12 0
28AUG26 3.50 C 0.22 0.22 0.15 0.16 -0.06 50 14 67 +8
28AUG26 3.60 C 0.00 0.00 0.00 0.13 -0.05 51 0 30 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 -0.05 50 0 8 0
28AUG26 3.80 C 0.09 0.09 0.09 0.08 -0.04 51 23 388 +23
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.04 50 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.03 51 0 48 0
28AUG26 4.10 C 0.06 0.06 0.06 0.04 -0.02 52 110 150 +110
28AUG26 4.20 C 0.00 0.00 0.00 0.03 -0.02 51 0 235 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 -0.02 50 0 120 0
28AUG26 4.40 C 0.04 0.04 0.04 0.01 -0.02 46 35 110 +20
28AUG26 4.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.17 -0.12 68 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.07 -0.12 62 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 -0.12 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 -0.13 42 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.12 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.12 45 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 -0.12 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.11 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 -0.11 47 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.09 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.10 47 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.08 47 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.07 48 0 70 0
29SEP26 3.50 C 0.21 0.21 0.21 0.21 -0.07 47 5 5 +5
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.06 48 0 19 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.05 49 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.05 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.04 49 0 33 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 237 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.03 50 0 109 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.03 48 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.03 48 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.03 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 1,334 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.03 45 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.03 41 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.02 43 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.17 -0.12 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.07 -0.12 55 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.97 -0.12 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.88 -0.11 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.78 -0.12 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 -0.12 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 -0.11 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.55 -0.12 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.49 -0.11 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 -0.11 45 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 -0.09 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 -0.09 45 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.29 -0.08 46 0 22 0
29OCT26 3.50 C 0.00 0.00 0.00 0.25 -0.07 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.22 -0.06 46 0 139 0
29OCT26 3.70 C 0.00 0.00 0.00 0.19 -0.06 46 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.17 -0.05 47 0 32 0
29OCT26 3.90 C 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.17 -0.12 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 -0.11 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 -0.12 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 -0.12 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.11 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.76 -0.11 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.10 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.10 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.09 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 -0.10 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.09 47 0 61 0
30DEC26 3.30 C 0.44 0.44 0.44 0.43 -0.10 47 68 250 +68
30DEC26 3.40 C 0.45 0.45 0.45 0.40 -0.08 48 30 64 +30
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.08 48 0 65 0
30DEC26 3.60 C 0.37 0.37 0.33 0.33 -0.08 48 1,550 3,338 +1,550
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.07 48 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.07 49 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.07 48 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 -0.06 49 0 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 -0.05 49 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.06 48 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.05 49 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.05 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.04 49 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.04 48 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.04 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.03 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.03 49 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 461 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.02 50 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.02 48 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.02 45 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.22 -0.11 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.14 -0.11 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.06 -0.11 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.10 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 -0.10 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.09 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.74 -0.08 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 -0.07 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 -0.08 47 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.59 -0.07 47 0 71 0
30MAR27 3.30 C 0.54 0.54 0.54 0.54 -0.06 47 89 95 +89
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.09 46 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.07 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 -0.08 46 0 5,043 0
30MAR27 3.80 C 0.39 0.39 0.39 0.36 -0.06 47 17 429 +17
30MAR27 3.90 C 0.35 0.36 0.35 0.33 -0.06 47 60 327 -13
30MAR27 4.00 C 0.34 0.34 0.33 0.31 -0.05 47 60 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 -0.05 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.05 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 -0.04 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.04 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.03 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 -0.04 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.03 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.03 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.02 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 163 0
29JUN27 2.20 C 0.00 0.00 0.00 1.28 -0.12 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.21 -0.10 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.13 -0.13 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.06 -0.10 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 -0.10 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.94 -0.10 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.88 -0.09 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.83 -0.09 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.78 -0.09 48 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.73 -0.07 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 -0.09 47 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
29JUN27 3.40 C 0.61 0.61 0.61 0.59 -0.09 47 5 10 +5
29JUN27 3.50 C 0.00 0.00 0.00 0.56 -0.06 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.53 -0.07 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.50 -0.07 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.46 -0.08 47 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.43 -0.08 47 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.40 -0.08 47 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 -0.07 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 -0.07 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 -0.07 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 -0.06 47 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.06 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.06 47 0 16 0
TOTAL CALL 3,575 73,873 +893
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 100 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 81 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 337 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 45 0 268 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 46 0 155 0
30JUL26 3.20 P 0.07 0.07 0.07 0.07 +0.01 47 1 135 0
30JUL26 3.30 P 0.08 0.11 0.08 0.11 +0.02 47 605 716 -20
30JUL26 3.40 P 0.13 0.17 0.13 0.16 +0.03 46 11 168 +6
30JUL26 3.50 P 0.00 0.00 0.00 0.23 +0.04 49 0 8,292 0
30JUL26 3.60 P 0.00 0.00 0.00 0.30 +0.05 48 0 688 0
30JUL26 3.70 P 0.00 0.00 0.00 0.39 +0.09 53 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.48 +0.10 56 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.57 +0.10 57 0 466 0
30JUL26 4.00 P 0.00 0.00 0.00 0.66 +0.10 55 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.76 +0.11 61 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.86 +0.11 66 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 0.96 +0.11 72 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 1.06 +0.11 77 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.15 +0.11 0 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.27 +0.13 97 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.35 +0.12 0 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.45 +0.12 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.65 +0.12 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.90 +0.12 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.15 +0.12 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.40 +0.12 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.90 +0.12 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.15 +0.12 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.40 +0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.65 +0.12 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 47 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 +0.01 48 0 65 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 +0.01 48 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 66 0
28AUG26 3.10 P 0.00 0.00 0.00 0.13 +0.02 46 0 60 0
28AUG26 3.20 P 0.00 0.00 0.00 0.18 +0.03 48 0 97 0
28AUG26 3.30 P 0.00 0.00 0.00 0.23 +0.04 48 0 50 0
28AUG26 3.40 P 0.00 0.00 0.00 0.29 +0.05 49 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.36 +0.05 50 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.43 +0.06 50 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.51 +0.07 51 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.59 +0.08 52 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.68 +0.09 54 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.77 +0.09 56 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.86 +0.09 56 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 +0.09 57 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 +0.09 56 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 +0.11 64 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.24 +0.11 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.34 +0.11 67 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.44 +0.12 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.53 +0.10 67 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.63 +0.11 70 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.73 +0.11 73 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.97 +0.11 72 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.22 +0.11 78 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.46 +0.11 70 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.71 +0.11 76 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.96 +0.12 82 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 +0.01 49 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 46 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 +0.02 48 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 3.00 P 0.12 0.13 0.12 0.15 +0.02 47 10 33 +10
29SEP26 3.10 P 0.00 0.00 0.00 0.19 +0.03 47 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 +0.03 46 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 +0.03 46 0 430 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 +0.05 48 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.06 49 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.48 +0.07 48 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.56 +0.08 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 +0.08 51 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 +0.09 53 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 +0.09 53 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.10 54 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 +0.10 55 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 +0.11 56 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.18 +0.11 59 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 +0.11 60 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 +0.10 60 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.45 +0.10 59 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.55 +0.10 61 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 +0.09 60 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 +0.09 62 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.98 +0.10 63 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.22 +0.10 62 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.47 +0.11 67 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.72 +0.12 71 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.97 +0.12 76 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.21 +0.11 70 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.46 +0.12 74 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.71 +0.12 78 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.96 +0.12 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.21 +0.12 85 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.46 +0.12 88 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.71 +0.12 92 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.96 +0.12 95 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.21 +0.12 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.46 +0.12 101 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.71 +0.12 104 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.96 +0.12 107 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.20 +0.12 95 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.45 +0.12 99 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.70 +0.12 102 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
29OCT26 2.90 P 0.13 0.14 0.13 0.14 +0.02 44 51 51 +51
29OCT26 3.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.32 +0.04 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 +0.05 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.46 +0.07 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.60 +0.07 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.67 +0.07 48 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 +0.07 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 +0.08 49 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 +0.09 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 +0.09 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.10 +0.10 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.19 +0.10 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 +0.01 48 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 +0.02 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.02 48 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.02 47 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 +0.02 47 0 15,006 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 +0.03 47 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.03 46 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.04 47 0 250 0
30DEC26 3.40 P 0.44 0.47 0.44 0.47 +0.05 47 2,054 2,667 +2,054
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.05 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 +0.05 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.67 +0.05 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.75 +0.05 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 +0.07 50 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 +0.06 51 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 +0.06 51 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 +0.08 52 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 +0.07 52 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.08 53 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 +0.09 54 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 +0.09 55 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 +0.09 55 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 +0.09 56 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 +0.09 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 +0.10 58 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 +0.09 59 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 +0.10 63 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.52 +0.10 64 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.73 +0.09 57 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.97 +0.09 56 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.22 +0.10 59 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.47 +0.11 62 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.72 +0.11 65 0 65 0
30DEC26 7.25 P 0.00 0.00 0.00 3.96 +0.11 61 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.21 +0.11 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.46 +0.11 66 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.71 +0.11 69 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.96 +0.11 71 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.21 +0.11 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.46 +0.12 76 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.71 +0.12 78 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.96 +0.12 80 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.21 +0.12 82 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.46 +0.12 84 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.71 +0.12 86 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 +0.01 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 +0.02 46 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.02 45 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.02 45 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 +0.03 46 0 2,520 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 +0.04 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.04 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 +0.05 46 0 8,506 0
30MAR27 3.40 P 0.54 0.54 0.54 0.55 +0.05 46 30 52 -30
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.05 46 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.68 +0.05 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 +0.06 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 +0.07 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 +0.07 48 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.98 +0.08 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 +0.08 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 +0.08 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 +0.09 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.30 +0.08 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.38 +0.08 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.47 +0.09 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.56 +0.09 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.65 +0.09 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 +0.10 52 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.83 +0.10 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.06 +0.10 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 +0.10 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 +0.10 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 +0.10 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 3.00 +0.10 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.24 +0.12 57 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.48 +0.11 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.72 +0.11 56 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.97 +0.12 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.22 +0.11 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.47 +0.12 62 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 0.00 46 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 0.00 46 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 0.00 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
29JUN27 2.90 P 0.34 0.34 0.34 0.35 +0.02 46 10 27 +10
29JUN27 3.00 P 0.00 0.00 0.00 0.40 +0.03 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.02 45 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.03 46 0 16 0
29JUN27 3.30 P 0.57 0.57 0.57 0.55 +0.03 45 5 5 +5
29JUN27 3.40 P 0.60 0.60 0.60 0.62 +0.05 46 5 5 +5
29JUN27 3.50 P 0.00 0.00 0.00 0.68 +0.05 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.75 +0.05 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.82 +0.05 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 +0.05 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.97 +0.06 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.04 +0.05 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 +0.06 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.20 +0.06 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.28 +0.06 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.37 +0.07 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.45 +0.14 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.53 +0.07 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 +0.07 51 0 0 0
TOTAL PUT 2,782 99,578 +2,091
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$ 57.000
30JUL26 42.00 C 0.00 0.00 0.00 15.03 -0.73 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.03 -0.73 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.04 -0.72 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.04 -0.73 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.04 -1.04 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.04 -0.69 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.04 -0.69 33 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.04 -0.69 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.04 -0.69 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.59 -0.68 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.44 -0.59 27 0 31 0
30JUL26 57.50 C 1.15 1.15 0.74 0.96 -0.39 27 54 151 +50
30JUL26 60.00 C 0.30 0.30 0.30 0.29 -0.19 27 2 93 -2
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.06 27 0 170 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 73 0
30JUL26 72.50 C 0.01 0.01 0.01 0.01 0.00 45 100 120 +20
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 13.04 -0.74 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.04 -0.73 36 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.04 -1.04 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.04 -0.69 29 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.04 -0.98 26 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.05 -0.69 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.07 -0.92 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.82 -0.60 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.93 -0.54 25 0 4 0
28AUG26 57.50 C 1.60 1.60 1.60 1.67 -0.37 25 2 5 +2
28AUG26 60.00 C 0.00 0.00 0.00 0.87 -0.25 26 0 184 0
28AUG26 62.50 C 0.46 0.46 0.38 0.42 -0.17 26 15 177 +7
28AUG26 65.00 C 0.27 0.27 0.27 0.19 -0.08 26 2 115 +2
28AUG26 67.50 C 0.19 0.19 0.19 0.07 -0.04 26 8 94 +8
28AUG26 70.00 C 0.12 0.12 0.12 0.03 -0.02 27 32 145 +32
28AUG26 72.50 C 0.10 0.10 0.10 0.01 -0.01 27 16 31 +2
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 80.00 C 0.01 0.01 0.01 0.01 0.00 36 50 330 +50
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 17.03 -0.71 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.03 -0.83 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.03 -0.82 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.03 -0.81 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.04 -0.81 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.04 -0.80 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.04 -1.04 26 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.05 -0.69 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.07 -0.98 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 8.13 -0.94 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.23 -0.76 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.22 -0.58 25 0 103 0
29SEP26 55.00 C 3.10 3.10 3.10 3.48 -0.47 24 1 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.26 -0.36 24 0 15 0
29SEP26 60.00 C 1.21 1.21 1.21 1.38 -0.26 25 15 101 +6
29SEP26 62.50 C 0.00 0.00 0.00 0.79 -0.21 25 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 -0.13 25 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.07 25 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.04 -0.83 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.05 -0.81 25 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.08 -1.00 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.14 -0.66 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.24 -0.81 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.38 -0.69 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.56 -0.59 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.70 -0.51 25 0 0 0
29OCT26 55.00 C 3.70 3.70 3.70 4.12 -0.46 25 1 1 +1
29OCT26 57.50 C 0.00 0.00 0.00 2.79 -0.44 24 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 1.86 -0.27 25 0 15 0
29OCT26 62.50 C 0.99 0.99 0.99 1.24 -0.15 25 3 3 +3
29OCT26 65.00 C 0.66 0.66 0.66 0.74 -0.14 25 2 5 +2
29OCT26 67.50 C 0.00 0.00 0.00 0.47 -0.09 25 0 10 0
29OCT26 70.00 C 0.00 0.00 0.00 0.27 -0.06 25 0 10 0
29OCT26 72.50 C 0.21 0.21 0.21 0.15 -0.04 25 1 1 +1
29OCT26 75.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.11 -0.82 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.16 -0.76 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.24 -0.71 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.34 -0.61 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.44 -0.66 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.27 -0.89 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.76 -0.60 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.95 -0.60 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.19 -0.56 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 6.42 -0.53 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.77 -0.59 23 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.56 -0.37 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.59 -0.31 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.83 -0.26 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 -0.21 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 0.87 -0.18 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 -0.13 24 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.40 -0.07 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 -0.05 24 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 -0.04 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.53 -0.42 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.63 -0.39 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.33 -0.81 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.50 -0.76 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.67 -0.71 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.89 -0.64 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.43 -0.30 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.68 -0.60 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.93 -0.61 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.26 -0.55 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.81 -0.48 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 4.43 -0.42 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.42 -0.37 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.61 -0.31 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.96 -0.26 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.45 -0.24 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.06 -0.24 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.81 -0.15 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.57 -0.13 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.41 -0.09 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.29 -0.07 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.81 -0.67 16 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.99 -0.67 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.22 -0.66 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.45 -0.66 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.72 -0.65 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.00 -0.98 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.33 -0.62 21 0 9 0
29JUN27 52.50 C 0.00 0.00 0.00 7.75 -0.60 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.36 -0.56 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.15 -0.52 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.13 -0.46 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.27 -0.41 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.55 -0.39 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.97 -0.35 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.53 -0.31 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.21 -0.28 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.94 -0.20 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.68 -0.20 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.51 -0.14 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.39 -0.11 23 0 4 0
TOTAL CALL 304 4,240 +184
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 299 0
30JUL26 52.50 P 0.32 0.32 0.31 0.17 +0.05 27 35 162 +5
30JUL26 55.00 P 0.00 0.00 0.00 0.73 +0.18 28 0 184 0
30JUL26 57.50 P 1.80 2.05 1.80 1.92 +0.36 27 3 170 -2
30JUL26 60.00 P 0.00 0.00 0.00 3.79 +0.54 27 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 6.08 +0.64 27 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 8.53 +0.68 25 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 11.24 +0.91 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.85 +1.03 70 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.44 +1.12 83 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.05 +1.23 97 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.22 +0.90 85 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.86 +1.05 102 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.23 +0.92 99 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
28AUG26 46.00 P 0.14 0.15 0.14 0.03 +0.01 27 2 2 +2
28AUG26 47.00 P 0.20 0.20 0.20 0.05 +0.01 27 32 79 +22
28AUG26 48.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 37 0
28AUG26 49.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 34 0
28AUG26 50.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 51 0
28AUG26 52.50 P 0.76 0.77 0.76 0.63 +0.10 26 18 95 +1
28AUG26 55.00 P 0.00 0.00 0.00 1.42 +0.21 26 0 70 0
28AUG26 57.50 P 0.00 0.00 0.00 2.68 +0.32 27 0 81 0
28AUG26 60.00 P 0.00 0.00 0.00 4.30 +0.45 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.34 +0.55 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.63 +0.63 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 11.38 +1.00 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.90 +1.06 46 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.50 +1.18 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.05 +1.23 61 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.37 +1.05 60 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.87 +1.06 65 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.34 +1.03 68 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 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 67 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 62 0
29SEP26 46.00 P 0.32 0.32 0.32 0.09 +0.01 25 1 76 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.32 +0.05 25 0 61 0
29SEP26 50.00 P 0.00 0.00 0.00 0.46 +0.07 25 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 1.00 +0.13 25 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.89 +0.22 26 0 51 0
29SEP26 57.50 P 0.00 0.00 0.00 3.17 +0.33 26 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 4.69 +0.44 25 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.61 +0.52 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.77 +0.59 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.44 +0.98 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.95 +1.08 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.50 +1.17 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.05 +1.23 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.37 +1.05 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.87 +1.06 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.34 +1.03 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
29OCT26 46.00 P 0.46 0.46 0.46 0.20 +0.03 25 3 10 +3
29OCT26 47.00 P 0.00 0.00 0.00 0.29 +0.05 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.40 +0.06 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.54 +0.08 25 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.73 +0.11 25 0 40 0
29OCT26 52.50 P 0.00 0.00 0.00 1.38 +0.19 26 0 3 0
29OCT26 55.00 P 2.57 2.57 2.57 2.25 +0.19 25 1 2 +1
29OCT26 57.50 P 0.00 0.00 0.00 3.50 +0.24 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.06 +0.43 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.90 +0.51 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.96 +0.56 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.55 +0.96 31 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.99 +1.06 34 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.50 +1.15 38 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.05 +1.22 43 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.37 +1.05 43 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.87 +1.06 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.34 +1.03 48 0 0 0
30DEC26 42.00 P 0.45 0.45 0.45 0.11 +0.01 24 1 64 +1
30DEC26 43.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.31 +0.05 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.41 +0.05 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.55 +0.07 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.70 +0.08 24 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.90 +0.10 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 1.13 +0.13 25 0 20 0
30DEC26 52.50 P 2.01 2.01 2.01 1.86 +0.17 25 1 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.88 +0.26 25 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 4.17 +0.34 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.55 +0.39 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.29 +0.45 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.54 +0.80 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.75 +0.93 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.10 +1.04 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.56 +1.14 33 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.05 +1.20 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.38 +1.06 36 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.87 +1.06 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.38 +1.07 41 0 0 0
30MAR27 42.00 P 0.62 0.62 0.62 0.24 +0.01 23 1 4 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.54 +0.04 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.68 +0.04 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.86 +0.06 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.05 +0.06 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.29 +0.09 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.54 +0.09 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.37 +0.16 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.42 +0.22 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.70 +0.27 24 0 2 0
30MAR27 60.00 P 6.60 6.60 6.60 6.22 +0.51 24 3 90 -3
30MAR27 62.50 P 0.00 0.00 0.00 7.72 +0.39 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.89 +0.74 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.99 +0.86 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.25 +0.98 27 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.64 +1.10 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.11 +1.20 31 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.50 +1.16 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.87 +1.05 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.38 +1.07 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.59 0.00 22 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.93 +0.01 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.35 +0.03 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.60 +0.03 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.89 +0.05 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.75 +0.08 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.82 +0.13 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.10 +0.18 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.59 +0.24 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.28 +0.31 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.15 +0.36 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.19 +0.42 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.39 +0.90 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.72 +1.04 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.15 +1.16 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.61 +1.23 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.87 +1.04 30 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.38 +1.07 32 0 0 0
TOTAL PUT 101 4,147 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 73.400
17JUL26 50.00 C 0.00 0.00 0.00 23.50 +0.52 178 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 20.98 +0.50 152 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 18.42 +0.44 91 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 15.92 +0.44 74 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 13.42 +0.44 58 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 10.92 +0.43 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 8.42 +0.42 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 5.94 +0.38 38 0 30 0
17JUL26 70.00 C 3.51 3.51 3.51 3.54 +0.27 34 30 22 -30
17JUL26 72.50 C 1.72 1.72 1.59 1.63 -0.03 36 42 230 +42
17JUL26 75.00 C 0.70 0.70 0.58 0.58 -0.06 38 73 389 +70
17JUL26 77.50 C 0.18 0.18 0.18 0.13 -0.05 38 100 144 +100
17JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 23.50 - 101 0 0 -
24JUL26 52.50 C 0.00 0.00 0.00 20.98 - 84 0 0 -
24JUL26 55.00 C 0.00 0.00 0.00 18.52 - 82 0 0 -
24JUL26 57.50 C 0.00 0.00 0.00 15.95 - 0 0 0 -
24JUL26 60.00 C 0.00 0.00 0.00 13.45 - 0 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 10.96 - 34 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 8.48 - 32 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 6.09 - 33 0 0 -
24JUL26 70.00 C 3.79 3.79 3.79 3.88 - 31 2 2 -
24JUL26 72.50 C 0.00 0.00 0.00 2.15 - 32 0 0 -
24JUL26 75.00 C 1.13 1.23 1.13 1.06 - 33 19 18 -
24JUL26 77.50 C 0.00 0.00 0.00 0.43 - 33 0 0 -
24JUL26 80.00 C 0.00 0.00 0.00 0.14 - 33 0 0 -
24JUL26 82.50 C 0.00 0.00 0.00 0.04 - 33 0 0 -
24JUL26 85.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 25.44 +0.41 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.47 +0.44 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.50 +0.47 75 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.98 +0.44 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.52 +0.48 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.98 +0.44 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.56 +0.51 49 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 11.00 +0.42 31 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.56 +0.38 31 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 6.25 +0.31 32 0 225 0
30JUL26 70.00 C 4.08 4.15 4.08 4.15 +0.20 31 60 487 0
30JUL26 72.50 C 2.69 2.69 2.69 2.50 +0.09 31 30 2,317 +30
30JUL26 75.00 C 1.44 1.44 1.44 1.37 -0.03 31 30 2,367 0
30JUL26 77.50 C 0.68 0.68 0.65 0.68 -0.02 32 60 1,916 -36
30JUL26 80.00 C 0.44 0.44 0.40 0.29 -0.03 32 6 1,651 +5
30JUL26 82.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 1,125 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 832 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 34 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 25.58 +0.44 35 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.58 +0.43 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.59 +0.44 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.08 +0.33 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.64 +0.36 36 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.22 +0.38 37 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.82 +0.33 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.44 +0.34 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.26 +0.29 33 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.28 +0.23 33 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 5.51 +0.19 33 0 748 0
28AUG26 72.50 C 4.08 4.08 3.99 4.04 +0.08 33 100 850 +100
28AUG26 75.00 C 2.93 2.93 2.86 2.88 -0.03 33 101 1,085 +101
28AUG26 77.50 C 0.00 0.00 0.00 2.01 -0.03 33 0 1,400 0
28AUG26 80.00 C 1.36 1.36 1.36 1.36 -0.01 34 14 677 0
28AUG26 82.50 C 1.01 1.03 1.01 0.87 -0.02 33 230 952 +59
28AUG26 85.00 C 0.00 0.00 0.00 0.54 -0.03 33 0 204 0
28AUG26 87.50 C 0.46 0.46 0.46 0.33 -0.02 33 40 147 +40
28AUG26 90.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 225 0
28AUG26 92.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.63 +0.44 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.63 +0.48 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.64 +0.39 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.08 +0.22 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.64 +0.20 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.40 +0.34 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.91 +0.16 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.67 +0.29 32 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 9.58 +0.24 32 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.69 +0.16 32 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 6.08 +0.09 33 0 5,658 0
29SEP26 72.50 C 4.85 4.85 4.85 4.68 +0.05 33 29 891 +29
29SEP26 75.00 C 0.00 0.00 0.00 3.55 +0.06 33 0 777 0
29SEP26 77.50 C 2.66 2.66 2.66 2.64 -0.02 33 20 686 +20
29SEP26 80.00 C 0.00 0.00 0.00 1.90 -0.04 33 0 2,422 0
29SEP26 82.50 C 0.00 0.00 0.00 1.34 -0.05 33 0 445 0
29SEP26 85.00 C 1.10 1.10 1.09 0.93 -0.05 32 30 1,817 +30
29SEP26 87.50 C 0.00 0.00 0.00 0.63 -0.05 32 0 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.42 -0.05 32 0 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 -0.03 32 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.63 +0.30 31 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.65 +0.30 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.08 +0.15 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.66 +0.11 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.40 +0.23 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.06 +0.11 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.84 +0.26 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.84 +0.19 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.04 +0.12 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.62 +0.12 32 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 5.28 +0.05 32 0 670 0
29OCT26 75.00 C 4.20 4.20 4.20 4.13 -0.02 32 30 244 +30
29OCT26 77.50 C 0.00 0.00 0.00 3.19 -0.04 32 0 210 0
29OCT26 80.00 C 0.00 0.00 0.00 2.42 -0.06 32 0 0 0
29OCT26 82.50 C 1.94 1.94 1.94 1.82 -0.06 32 30 52 -1
29OCT26 85.00 C 1.55 1.55 1.55 1.36 -0.07 32 30 90 +30
29OCT26 87.50 C 1.22 1.22 1.15 1.00 -0.07 32 43 94 +13
29OCT26 90.00 C 0.00 0.00 0.00 0.73 -0.06 32 0 60 0
29OCT26 92.50 C 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.63 +0.24 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.66 +0.22 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.70 +0.23 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.30 +0.24 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.88 +0.08 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.77 +0.12 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.57 0.00 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.59 +0.01 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.82 +0.27 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.24 +0.24 32 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.84 +0.21 32 0 1,431 0
30DEC26 72.50 C 6.63 6.63 6.31 6.65 +0.05 33 270 844 +270
30DEC26 75.00 C 0.00 0.00 0.00 5.49 +0.14 32 0 1,218 0
30DEC26 77.50 C 0.00 0.00 0.00 4.58 +0.22 32 0 2,521 0
30DEC26 80.00 C 3.69 3.69 3.60 3.67 +0.01 32 60 2,155 -30
30DEC26 82.50 C 3.02 3.02 3.02 2.99 -0.02 32 30 1,471 0
30DEC26 85.00 C 2.46 2.46 2.46 2.45 -0.03 32 30 1,999 +21
30DEC26 87.50 C 2.02 2.02 1.92 1.99 -0.05 32 76 3,432 +30
30DEC26 90.00 C 0.00 0.00 0.00 1.61 -0.03 32 0 501 0
30DEC26 92.50 C 0.00 0.00 0.00 1.30 -0.03 32 0 230 0
30DEC26 95.00 C 1.15 1.15 1.06 1.05 -0.01 32 70 1,543 -60
30DEC26 97.50 C 0.00 0.00 0.00 0.84 +0.02 32 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.65 0.00 32 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.53 +0.01 32 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.43 +0.01 33 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.32 0.00 32 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.26 0.00 32 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.67 +0.28 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.70 +0.26 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.74 +0.27 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.95 +0.23 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.75 +0.25 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.66 +0.25 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.68 +0.18 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.85 +0.12 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.80 -0.30 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.33 +0.05 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 8.99 -0.01 30 0 330 0
30MAR27 72.50 C 0.00 0.00 0.00 8.00 -0.05 31 0 492 0
30MAR27 75.00 C 0.00 0.00 0.00 6.69 -0.05 30 0 736 0
30MAR27 77.50 C 0.00 0.00 0.00 5.75 -0.08 30 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 4.88 -0.25 30 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.29 -0.11 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.62 -0.12 30 0 75 0
30MAR27 87.50 C 3.40 3.40 3.40 3.05 -0.12 30 30 235 +30
30MAR27 90.00 C 0.00 0.00 0.00 2.57 -0.12 30 0 90 0
30MAR27 92.50 C 2.52 2.52 2.52 2.14 -0.12 30 30 90 +30
30MAR27 95.00 C 0.00 0.00 0.00 1.75 -0.11 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.44 -0.11 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.21 -0.13 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 0.99 -0.10 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.82 -0.09 30 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.68 -0.08 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.99 +0.37 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.10 +0.35 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 24.24 +0.33 32 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.15 +0.29 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.21 +0.29 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.36 +0.24 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.60 +0.19 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.98 +0.19 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.54 +0.17 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.08 +0.14 32 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 10.79 +0.14 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.45 -0.01 31 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.42 +0.03 31 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.44 +0.01 31 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.60 +0.02 31 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 5.83 0.00 31 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.15 -0.01 31 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.54 -0.02 31 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.01 -0.05 32 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.54 -0.06 32 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.08 -0.04 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.67 -0.04 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.34 -0.04 32 0 62 0
TOTAL CALL 1,745 116,106 +923
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.06 38 0 6 0
17JUL26 70.00 P 0.00 0.00 0.00 0.17 -0.20 38 0 124 0
17JUL26 72.50 P 1.02 1.02 0.86 0.79 -0.35 39 337 478 +255
17JUL26 75.00 P 0.00 0.00 0.00 2.20 -0.50 40 0 160 0
17JUL26 77.50 P 0.00 0.00 0.00 4.33 -0.46 46 0 55 0
17JUL26 80.00 P 0.00 0.00 0.00 6.61 -0.46 39 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 9.10 -0.45 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 11.60 -0.45 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 14.10 -0.45 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 16.60 -0.45 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 19.30 -0.25 131 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 21.60 -0.45 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 24.29 -0.34 153 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
24JUL26 52.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
24JUL26 57.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
24JUL26 60.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
24JUL26 67.50 P 0.00 0.00 0.00 0.13 - 33 0 0 -
24JUL26 70.00 P 0.00 0.00 0.00 0.48 - 33 0 0 -
24JUL26 72.50 P 1.54 1.54 1.54 1.28 - 34 30 30 -
24JUL26 75.00 P 0.00 0.00 0.00 2.67 - 34 0 0 -
24JUL26 77.50 P 0.00 0.00 0.00 4.60 - 37 0 0 -
24JUL26 80.00 P 0.00 0.00 0.00 6.69 - 33 0 0 -
24JUL26 82.50 P 0.00 0.00 0.00 9.11 - 33 0 0 -
24JUL26 85.00 P 0.00 0.00 0.00 11.60 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 14.20 - 58 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 16.60 - 0 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 19.32 - 83 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 21.70 - 80 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 637 0
30JUL26 67.50 P 0.35 0.35 0.35 0.26 -0.14 32 30 555 -30
30JUL26 70.00 P 0.74 0.74 0.74 0.72 -0.24 32 24 1,640 -24
30JUL26 72.50 P 1.75 1.75 1.75 1.60 -0.34 32 1 1,997 -1
30JUL26 75.00 P 0.00 0.00 0.00 2.98 -0.42 33 0 1,056 0
30JUL26 77.50 P 5.00 5.00 4.79 4.79 -0.47 34 56 668 +28
30JUL26 80.00 P 0.00 0.00 0.00 6.80 -0.47 31 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 9.15 -0.45 32 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 11.60 -0.50 0 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 14.20 -0.50 48 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 16.60 -0.45 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.32 -0.23 67 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.70 -0.35 66 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.29 -0.34 77 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.60 -0.45 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.10 -0.45 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.60 -0.45 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.10 -0.45 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 538 0
28AUG26 62.50 P 0.00 0.00 0.00 0.32 -0.09 33 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 0.64 -0.16 33 0 359 0
28AUG26 67.50 P 1.29 1.29 1.29 1.17 -0.21 34 2 760 +2
28AUG26 70.00 P 2.00 2.02 1.96 1.94 -0.26 34 150 5,144 +147
28AUG26 72.50 P 3.03 3.09 2.95 2.97 -0.31 33 334 1,467 +288
28AUG26 75.00 P 4.35 4.45 4.35 4.31 -0.43 34 49 357 +11
28AUG26 77.50 P 5.76 5.95 5.76 5.95 -0.41 34 34 265 0
28AUG26 80.00 P 0.00 0.00 0.00 7.69 -0.44 33 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 9.72 -0.45 33 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.92 -0.46 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.58 -0.12 41 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.96 -0.25 43 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.32 -0.30 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.70 -0.35 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.29 -0.34 50 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.60 -0.45 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.10 -0.45 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.60 -0.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.06 32 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.09 32 0 1,996 0
29SEP26 60.00 P 0.00 0.00 0.00 0.52 -0.15 32 0 778 0
29SEP26 62.50 P 0.00 0.00 0.00 0.93 -0.19 32 0 247 0
29SEP26 65.00 P 0.00 0.00 0.00 1.51 -0.19 33 0 324 0
29SEP26 67.50 P 0.00 0.00 0.00 2.23 -0.29 32 0 429 0
29SEP26 70.00 P 3.24 3.24 3.24 3.17 -0.35 32 21 6,059 -21
29SEP26 72.50 P 4.30 4.55 4.27 4.40 -0.34 32 200 1,235 -51
29SEP26 75.00 P 5.80 5.84 5.78 5.84 -0.39 32 177 1,669 +128
29SEP26 77.50 P 0.00 0.00 0.00 7.45 -0.42 31 0 1,059 0
29SEP26 80.00 P 0.00 0.00 0.00 9.42 -0.48 32 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 11.42 -0.48 32 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.55 -0.23 32 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.89 -0.18 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.20 -0.17 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.56 -0.17 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.96 -0.18 36 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 25.21 -0.34 27 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.83 -0.14 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.11 -0.33 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.57 -0.26 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.05 -0.32 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 37.63 -0.42 33 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 40.11 -0.43 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.60 -0.42 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.09 -0.42 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.57 -0.42 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.13 -0.06 32 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.27 -0.08 32 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.49 -0.11 32 0 39 0
29OCT26 60.00 P 0.00 0.00 0.00 0.82 -0.18 32 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.30 -0.24 32 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 1.97 -0.26 32 0 48 0
29OCT26 67.50 P 0.00 0.00 0.00 2.76 -0.29 31 0 106 0
29OCT26 70.00 P 0.00 0.00 0.00 3.74 -0.31 31 0 228 0
29OCT26 72.50 P 0.00 0.00 0.00 4.95 -0.39 31 0 411 0
29OCT26 75.00 P 6.41 6.41 6.41 6.37 -0.40 31 30 120 +30
29OCT26 77.50 P 0.00 0.00 0.00 7.99 -0.40 31 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 9.88 -0.49 31 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.81 -0.50 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.88 -0.36 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.18 -0.20 33 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.43 -0.21 33 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.73 -0.21 33 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.09 -0.17 34 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.48 -0.18 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 -0.05 32 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.71 -0.08 32 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.09 -0.11 33 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.58 -0.15 33 0 80 0
30DEC26 62.50 P 2.11 2.11 2.11 2.13 -0.17 32 30 273 -30
30DEC26 65.00 P 2.80 2.80 2.80 2.90 -0.16 32 1 269 -1
30DEC26 67.50 P 3.78 3.78 3.69 3.82 -0.19 32 60 449 -60
30DEC26 70.00 P 4.85 4.85 4.85 4.90 -0.22 32 23 2,019 -23
30DEC26 72.50 P 0.00 0.00 0.00 6.21 -0.43 32 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 7.71 -0.30 32 0 1,519 0
30DEC26 77.50 P 0.00 0.00 0.00 9.30 -0.31 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.01 -0.34 32 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.82 -0.04 32 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.64 -0.24 31 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.70 -0.22 31 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.85 -0.22 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.07 -0.17 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.35 -0.14 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.68 -0.13 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.04 -0.13 32 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.27 -0.28 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.69 -0.33 27 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 35.12 -0.29 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 37.63 -0.42 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 -0.09 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.39 -0.09 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 -0.12 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.71 -0.15 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.10 -0.19 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.57 -0.23 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.17 -0.28 30 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 2.90 -0.32 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 3.75 -0.30 31 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.74 -0.29 30 0 287 0
30MAR27 70.00 P 5.87 5.87 5.87 5.82 -0.32 30 2 169 -2
30MAR27 72.50 P 7.08 7.08 7.07 7.25 -0.16 31 90 180 +90
30MAR27 75.00 P 0.00 0.00 0.00 8.49 -0.45 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 10.03 -0.33 30 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 11.70 -0.36 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.62 -0.20 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.51 -0.19 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.48 -0.19 31 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.40 -0.31 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.51 -0.32 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.72 -0.25 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.94 -0.23 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.24 -0.20 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.51 -0.26 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.88 -0.25 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.29 -0.53 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.71 -0.08 32 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.82 -0.10 32 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.95 -0.12 31 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.33 -0.15 32 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.88 -0.16 32 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 2.50 -0.20 32 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.21 -0.25 32 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.06 -0.25 32 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 5.04 -0.30 32 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.09 -0.34 32 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.27 -0.33 32 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 8.54 -0.36 32 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.93 -0.37 32 0 55 0
29JUN27 77.50 P 11.42 11.42 11.42 11.46 -0.37 32 30 240 +30
29JUN27 80.00 P 0.00 0.00 0.00 13.07 -0.43 32 0 120 0
29JUN27 82.50 P 0.00 0.00 0.00 14.87 -0.33 32 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 16.69 -0.24 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.53 -0.28 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.45 -0.36 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.32 -0.48 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.44 -0.48 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.59 -0.47 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.80 -0.48 31 0 0 0
TOTAL PUT 1,711 85,601 +766
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$ 6.920
30JUL26 4.70 C 0.00 0.00 0.00 2.25 +0.11 105 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.15 +0.11 100 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.05 +0.11 95 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.95 +0.11 91 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.70 +0.11 79 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.46 +0.12 73 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.21 +0.12 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.96 +0.12 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.70 +0.11 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.46 +0.09 28 0 97 0
30JUL26 6.75 C 0.27 0.27 0.26 0.25 +0.06 24 2 171 -2
30JUL26 7.00 C 0.12 0.12 0.12 0.12 +0.04 25 10 530 0
30JUL26 7.25 C 0.05 0.05 0.05 0.05 +0.02 26 88 320 -88
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 38 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.27 +0.12 68 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.17 +0.12 65 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.07 +0.12 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.98 +0.12 63 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.73 +0.12 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.48 +0.12 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 +0.13 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.98 +0.12 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 +0.11 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.52 +0.08 24 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.33 +0.07 22 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 13 0
28AUG26 7.25 C 0.11 0.12 0.11 0.12 +0.04 24 68 310 +15
28AUG26 7.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 182 0
28AUG26 7.75 C 0.04 0.04 0.04 0.03 +0.01 24 70 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 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 2.28 +0.12 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.18 +0.11 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 +0.11 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 +0.11 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 +0.12 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 +0.11 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 +0.12 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 +0.11 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 +0.10 24 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.56 +0.07 21 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 +0.05 20 0 445 0
29SEP26 7.00 C 0.25 0.25 0.25 0.25 +0.04 20 4 842 +4
29SEP26 7.25 C 0.00 0.00 0.00 0.16 +0.02 21 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 22 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 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 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.28 +0.11 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.18 +0.11 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.08 +0.11 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.98 +0.10 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.74 +0.11 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.49 +0.10 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.25 +0.10 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.01 +0.08 21 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.79 +0.07 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.60 +0.08 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.45 +0.07 21 0 30 0
29OCT26 7.00 C 0.00 0.00 0.00 0.30 +0.04 20 0 144 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 12 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.32 +0.12 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.22 +0.11 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 +0.11 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 +0.12 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 +0.11 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 +0.11 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 +0.11 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.07 +0.11 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.85 +0.09 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 +0.08 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 +0.05 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.05 20 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 +0.03 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.32 +0.12 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.22 +0.11 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.13 +0.12 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 +0.12 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.79 +0.12 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.55 +0.11 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.31 +0.09 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.09 +0.11 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.88 +0.09 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 +0.06 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.04 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.02 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.32 +0.12 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.23 +0.12 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.13 +0.12 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.04 +0.12 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.80 +0.12 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.56 +0.10 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.33 +0.08 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.12 +0.10 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.93 +0.08 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.77 +0.05 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 +0.04 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 +0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.02 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 242 7,791 -71
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 473 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 27 0 550 0
30JUL26 6.75 P 0.08 0.08 0.06 0.08 -0.03 26 2 330 -1
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.06 25 0 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 -0.08 23 0 42 0
30JUL26 7.50 P 0.00 0.00 0.00 0.58 -0.09 0 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 586 0
28AUG26 6.75 P 0.14 0.14 0.14 0.14 -0.03 23 1 290 +1
28AUG26 7.00 P 0.00 0.00 0.00 0.26 -0.05 23 0 100 0
28AUG26 7.25 P 0.00 0.00 0.00 0.42 -0.05 23 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.60 -0.09 20 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.83 -0.09 0 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.03 20 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.04 20 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.06 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.06 22 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 -0.08 20 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.09 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.08 -0.10 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 -0.03 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.49 -0.04 21 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.66 -0.07 20 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.86 -0.09 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.09 -0.09 20 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.83 -0.10 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.03 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.03 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 -0.06 18 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.07 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.10 17 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.11 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 -0.11 14 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.10 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 -0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.09 -0.12 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 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.04 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.04 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.06 18 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 -0.05 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.07 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.09 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 -0.10 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 -0.10 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.45 -0.10 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 -0.11 15 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 -0.10 14 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 -0.11 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.11 -0.11 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.05 18 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.71 -0.06 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.88 -0.07 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.06 -0.10 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 -0.09 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.47 -0.10 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.69 -0.10 16 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 -0.10 16 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.15 -0.11 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.12 -0.10 0 0 0 0
TOTAL PUT 3 9,570 0
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$ 13.170
30JUL26 9.00 C 0.00 0.00 0.00 4.17 +0.05 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.19 +0.06 38 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.69 +0.11 29 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.19 +0.10 20 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 0.73 +0.08 22 0 2,200 0
30JUL26 13.00 C 0.00 0.00 0.00 0.37 +0.06 23 0 3,965 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 2,710 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 0.00 23 0 437 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.95 +0.07 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.71 +0.08 23 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.73 +0.11 22 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.27 +0.10 22 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.86 +0.08 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.51 +0.06 21 0 45 0
28AUG26 13.50 C 0.33 0.33 0.30 0.29 +0.03 22 215 792 +115
28AUG26 14.00 C 0.18 0.18 0.16 0.15 +0.02 22 500 500 +470
28AUG26 14.50 C 0.11 0.11 0.11 0.07 +0.01 22 5 360 +5
28AUG26 15.00 C 0.06 0.06 0.06 0.03 +0.01 22 5 110 +5
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.70 +0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.45 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.96 +0.08 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 +0.04 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 +0.08 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.22 +0.05 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.74 +0.10 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 +0.08 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.08 23 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 +0.05 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.01 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 22 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 22 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 30 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.96 +0.08 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.71 +0.04 23 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.72 +0.07 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.22 +0.05 20 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.74 +0.09 21 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.30 +0.08 22 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.92 +0.07 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.62 +0.06 22 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.39 +0.03 22 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.02 -0.01 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 +0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 +0.04 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 +0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 +0.04 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.77 +0.10 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.35 +0.08 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 +0.07 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.05 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.03 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 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 0.05 +0.01 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 22 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 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.96 +0.04 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 +0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.22 +0.03 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.75 +0.03 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 +0.04 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.92 +0.10 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.58 +0.10 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.29 +0.09 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 +0.08 25 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.84 +0.07 25 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 +0.04 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 +0.05 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 +0.02 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 +0.02 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.96 +0.03 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.71 +0.03 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.47 +0.04 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.23 +0.04 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.77 +0.03 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.33 +0.04 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.96 +0.05 22 0 60 0
29JUN27 12.00 C 1.63 1.63 1.63 1.61 +0.03 21 15 60 +15
29JUN27 12.50 C 0.00 0.00 0.00 1.32 +0.01 21 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 1.08 +0.03 21 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.88 +0.03 21 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.71 +0.03 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 +0.03 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 +0.03 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
TOTAL CALL 740 17,301 +610
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.03 23 0 1,960 0
30JUL26 13.00 P 0.15 0.16 0.15 0.18 -0.05 23 45 3,453 -45
30JUL26 13.50 P 0.00 0.00 0.00 0.45 -0.09 22 0 952 0
30JUL26 14.00 P 0.00 0.00 0.00 0.86 -0.10 24 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.33 -0.11 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.83 -0.11 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.34 -0.10 42 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.84 -0.10 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.34 -0.10 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.84 -0.10 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.34 -0.10 67 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.85 -0.09 78 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.35 -0.09 83 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 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 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 1,100 0
28AUG26 13.00 P 0.32 0.33 0.32 0.32 -0.05 22 300 1,555 +300
28AUG26 13.50 P 0.00 0.00 0.00 0.58 -0.06 22 0 593 0
28AUG26 14.00 P 0.00 0.00 0.00 0.93 -0.09 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.36 -0.10 22 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.35 -0.09 30 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.85 -0.09 35 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.35 -0.09 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.85 -0.09 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.35 -0.09 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.85 -0.09 51 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.35 -0.09 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 -0.07 21 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.08 21 0 293 0
29SEP26 13.50 P 0.00 0.00 0.00 0.97 -0.13 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.35 -0.15 18 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 -0.10 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 -0.04 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.18 -0.10 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.66 -0.10 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.10 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.59 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.09 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.08 -0.09 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.28 -0.05 21 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.47 -0.06 21 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.72 -0.08 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.04 -0.12 20 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.42 -0.13 20 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.87 -0.10 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.32 -0.03 21 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.71 -0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.62 -0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.03 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.05 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 -0.06 21 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 1.18 -0.07 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.08 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 -0.09 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 -0.02 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.74 -0.10 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 -0.10 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.67 -0.10 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.14 -0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 -0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.10 -0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.10 -0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.08 -0.09 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 25 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 0.00 25 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 -0.01 24 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 -0.01 24 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 -0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.14 -0.03 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 -0.04 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.14 +0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 -0.03 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 -0.04 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.36 -0.05 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 -0.04 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.27 -0.03 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.74 -0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.21 -0.04 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.69 -0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.17 -0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.65 -0.04 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 9.50 P 0.10 0.11 0.10 0.09 0.00 22 10 10 +10
29JUN27 9.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.34 -0.02 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 -0.03 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.15 -0.05 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.47 -0.03 23 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.81 -0.04 23 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.18 -0.05 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.56 -0.05 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.98 -0.04 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.41 -0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.86 -0.05 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.30 -0.05 22 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.77 -0.04 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.72 -0.03 0 0 0 0
TOTAL PUT 355 16,669 +265
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 114.300
17JUL26 87.50 C 0.00 0.00 0.00 26.83 -1.12 79 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 24.33 -1.12 67 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 21.83 -1.13 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 19.33 -1.75 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 16.84 -1.68 57 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 14.37 -1.62 59 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 11.93 -1.19 58 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 9.58 -1.24 58 0 9 0
17JUL26 107.50 C 8.60 8.60 8.25 7.39 -1.31 58 30 0 -30
17JUL26 110.00 C 0.00 0.00 0.00 5.60 -1.09 62 0 109 0
17JUL26 112.50 C 3.98 3.98 3.98 3.90 -1.06 61 2 143 +2
17JUL26 115.00 C 2.70 2.70 2.55 2.55 -1.03 59 45 168 +15
17JUL26 117.50 C 1.68 2.33 1.52 1.57 -0.92 59 233 313 +72
17JUL26 120.00 C 1.05 1.80 1.00 0.90 -0.75 59 417 2,054 +297
17JUL26 122.50 C 0.91 1.14 0.67 0.48 -0.56 58 198 224 -4
17JUL26 125.00 C 0.67 0.75 0.43 0.24 -0.38 58 154 196 -44
17JUL26 127.50 C 0.00 0.00 0.00 0.12 -0.24 59 0 249 0
17JUL26 130.00 C 0.33 0.33 0.20 0.05 -0.15 58 159 133 -124
17JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.08 58 0 100 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 6 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 27 0
17JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 22.17 - 74 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 19.47 - 53 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 17.06 - 53 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 14.71 - 53 0 0 -
24JUL26 102.50 C 0.00 0.00 0.00 12.47 - 53 0 0 -
24JUL26 105.00 C 0.00 0.00 0.00 10.37 - 53 0 0 -
24JUL26 107.50 C 0.00 0.00 0.00 8.44 - 53 0 0 -
24JUL26 110.00 C 0.00 0.00 0.00 6.91 - 56 0 0 -
24JUL26 112.50 C 0.00 0.00 0.00 5.25 - 53 0 0 -
24JUL26 115.00 C 4.02 4.14 3.87 4.03 - 54 69 69 -
24JUL26 117.50 C 3.21 3.21 2.96 3.00 - 54 60 60 -
24JUL26 120.00 C 2.92 2.92 2.20 2.16 - 54 148 130 -
24JUL26 122.50 C 0.00 0.00 0.00 1.51 - 54 0 0 -
24JUL26 125.00 C 1.60 1.60 1.38 1.03 - 53 18 16 -
24JUL26 127.50 C 1.21 1.21 0.90 0.69 - 53 48 48 -
24JUL26 130.00 C 0.82 0.90 0.82 0.45 - 53 40 40 -
24JUL26 132.50 C 0.00 0.00 0.00 0.28 - 53 0 0 -
24JUL26 135.00 C 0.00 0.00 0.00 0.18 - 53 0 0 -
24JUL26 137.50 C 0.41 0.41 0.41 0.11 - 53 5 5 -
30JUL26 60.00 C 0.00 0.00 0.00 54.38 -1.12 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 51.89 -1.11 89 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 49.39 -1.12 67 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 46.89 -1.12 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 44.40 -1.11 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 41.90 -1.12 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 39.40 -1.12 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.91 -1.12 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 34.41 -1.12 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.92 -1.12 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.59 -1.02 72 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.57 -1.36 87 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.88 -1.52 73 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 22.35 -1.55 65 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 19.69 -1.75 53 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 17.62 -1.01 59 0 327 0
30JUL26 100.00 C 0.00 0.00 0.00 15.14 -1.62 52 0 1,014 0
30JUL26 102.50 C 0.00 0.00 0.00 13.03 -1.54 52 0 232 0
30JUL26 105.00 C 0.00 0.00 0.00 11.06 -1.09 52 0 356 0
30JUL26 107.50 C 9.87 9.87 9.87 9.33 -0.99 53 1 923 -1
30JUL26 110.00 C 7.45 7.45 7.45 7.50 -1.14 51 1 871 0
30JUL26 112.50 C 0.00 0.00 0.00 6.38 -0.78 54 0 1,641 0
30JUL26 115.00 C 4.96 5.11 4.94 5.09 -0.61 54 3,679 5,746 -464
30JUL26 117.50 C 0.00 0.00 0.00 4.00 -0.69 54 0 1,272 0
30JUL26 120.00 C 3.60 3.60 3.04 3.10 -0.69 53 2,169 4,011 +1,937
30JUL26 122.50 C 3.25 3.25 2.45 2.36 -0.60 53 238 1,275 +124
30JUL26 125.00 C 2.30 2.61 1.87 1.77 -0.51 53 234 1,912 -29
30JUL26 127.50 C 1.74 2.05 1.52 1.31 -0.42 53 241 1,898 +54
30JUL26 130.00 C 1.38 1.60 1.20 0.95 -0.35 53 510 1,596 +87
30JUL26 132.50 C 1.12 1.29 1.11 0.68 -0.28 53 123 10,953 +90
30JUL26 135.00 C 0.78 0.78 0.75 0.48 -0.22 53 12 1,411 +8
30JUL26 137.50 C 0.82 0.82 0.60 0.34 -0.17 53 4 2,102 -4
30JUL26 140.00 C 0.00 0.00 0.00 0.23 -0.13 53 0 1,365 0
30JUL26 142.50 C 0.41 0.41 0.41 0.16 -0.10 53 10 1,100 +10
30JUL26 145.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.07 -0.06 53 0 1,401 0
30JUL26 150.00 C 0.28 0.28 0.28 0.05 -0.04 53 15 3,578 0
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.03 53 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 915 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 199 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 764 0
28AUG26 60.00 C 0.00 0.00 0.00 54.53 -1.11 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 52.04 -1.11 57 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 49.55 -1.12 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.07 -1.12 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 44.59 -1.12 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 42.12 -1.12 54 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.66 -2.01 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 37.22 -1.28 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 35.20 -0.95 66 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 32.41 -2.16 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 30.42 -0.89 60 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 27.94 -1.71 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 25.81 -1.44 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.55 -1.56 55 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.41 -1.74 54 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 19.33 -1.77 53 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 17.45 -1.70 53 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 15.67 -1.63 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 14.00 -1.57 53 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 12.46 -1.08 53 0 140 0
28AUG26 110.00 C 0.00 0.00 0.00 10.81 -1.26 52 0 386 0
28AUG26 112.50 C 9.82 9.82 9.82 9.76 -0.76 53 32 701 0
28AUG26 115.00 C 9.59 9.59 8.57 8.59 -0.76 53 475 1,860 +430
28AUG26 117.50 C 7.72 7.72 7.72 7.64 -0.68 54 45 886 0
28AUG26 120.00 C 7.50 7.50 6.47 6.65 -0.71 54 47 589 +17
28AUG26 122.50 C 6.67 6.67 5.77 5.76 -0.73 54 48 761 +30
28AUG26 125.00 C 5.86 5.86 5.06 4.96 -0.78 54 134 679 +74
28AUG26 127.50 C 0.00 0.00 0.00 4.26 -0.72 54 0 649 0
28AUG26 130.00 C 4.04 4.04 3.80 3.64 -0.66 54 102 800 +83
28AUG26 132.50 C 4.03 4.03 4.03 3.10 -0.61 54 15 1,165 0
28AUG26 135.00 C 3.50 3.50 3.50 2.62 -0.56 54 2 1,986 0
28AUG26 137.50 C 2.66 2.66 2.66 2.22 -0.50 54 75 684 -75
28AUG26 140.00 C 2.33 2.44 2.33 1.87 -0.45 54 18 1,527 +12
28AUG26 142.50 C 2.13 2.15 2.13 1.57 -0.40 53 7 970 -3
28AUG26 145.00 C 1.83 1.83 1.83 1.31 -0.36 53 45 1,019 0
28AUG26 147.50 C 0.00 0.00 0.00 1.09 -0.33 53 0 518 0
28AUG26 150.00 C 1.73 1.73 1.73 0.91 -0.28 53 1 378 +1
28AUG26 152.50 C 1.60 1.60 1.55 0.75 -0.25 53 16 134 +10
28AUG26 155.00 C 0.00 0.00 0.00 0.62 -0.22 53 0 134 0
28AUG26 157.50 C 0.98 0.98 0.98 0.51 -0.20 53 1 131 +1
28AUG26 160.00 C 0.00 0.00 0.00 0.42 -0.17 53 0 302 0
28AUG26 162.50 C 0.92 0.92 0.92 0.35 -0.14 53 30 219 -30
28AUG26 165.00 C 0.00 0.00 0.00 0.28 -0.13 53 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.23 -0.11 53 0 136 0
28AUG26 170.00 C 0.67 0.69 0.67 0.18 -0.10 53 95 142 +91
28AUG26 172.50 C 0.00 0.00 0.00 0.15 -0.08 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 59.65 -1.12 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.18 -1.11 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.70 -1.12 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.23 -1.12 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.77 -1.12 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.33 -1.12 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.90 -1.12 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.49 -1.13 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.11 -1.56 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.77 -1.13 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 35.47 -1.13 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 33.22 -1.35 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 31.02 -1.13 52 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 28.89 -1.14 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.83 -1.77 52 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 24.96 -1.77 53 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 23.06 -1.69 53 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 21.16 -1.68 52 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 19.39 -1.68 52 0 545 0
29SEP26 102.50 C 0.00 0.00 0.00 17.76 -1.60 52 0 706 0
29SEP26 105.00 C 0.00 0.00 0.00 16.22 -1.44 52 0 2,276 0
29SEP26 107.50 C 0.00 0.00 0.00 14.62 -0.89 51 0 1,359 0
29SEP26 110.00 C 0.00 0.00 0.00 13.33 -0.97 51 0 2,984 0
29SEP26 112.50 C 0.00 0.00 0.00 12.01 -0.67 51 0 2,542 0
29SEP26 115.00 C 11.33 11.34 11.01 10.89 -0.63 51 1,009 2,763 -458
29SEP26 117.50 C 10.28 10.28 10.01 9.90 -0.69 52 1,132 2,306 +777
29SEP26 120.00 C 10.00 10.00 9.11 8.96 -0.75 52 939 3,695 +434
29SEP26 122.50 C 0.00 0.00 0.00 8.10 -0.66 52 0 4,312 0
29SEP26 125.00 C 0.00 0.00 0.00 7.34 -0.74 53 0 8,524 0
29SEP26 127.50 C 0.00 0.00 0.00 6.60 -0.55 53 0 1,397 0
29SEP26 130.00 C 0.00 0.00 0.00 5.88 -0.60 53 0 8,155 0
29SEP26 132.50 C 0.00 0.00 0.00 5.24 -0.63 53 0 759 0
29SEP26 135.00 C 0.00 0.00 0.00 4.65 -0.59 52 2,000 3,573 +1,739
29SEP26 137.50 C 0.00 0.00 0.00 4.13 -0.55 52 0 562 0
29SEP26 140.00 C 0.00 0.00 0.00 3.66 -0.51 52 0 3,707 0
29SEP26 142.50 C 0.00 0.00 0.00 3.23 -0.48 52 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.85 -0.44 52 0 1,061 0
29SEP26 147.50 C 3.05 3.05 3.03 2.44 -0.40 52 3 2,199 +3
29SEP26 150.00 C 0.00 0.00 0.00 2.21 -0.38 52 0 1,921 0
29SEP26 152.50 C 0.00 0.00 0.00 1.89 -0.40 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 1.66 -0.36 52 0 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 1.45 -0.33 52 0 563 0
29SEP26 160.00 C 0.00 0.00 0.00 1.27 -0.30 52 0 6,441 0
29SEP26 162.50 C 0.00 0.00 0.00 1.11 -0.28 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.97 -0.25 52 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.85 -0.22 52 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.74 -0.17 52 0 251 0
29SEP26 172.50 C 0.00 0.00 0.00 0.65 -0.18 52 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.56 -0.14 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.49 -0.13 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.42 -0.12 52 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.37 -0.10 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.32 -0.09 52 0 211 0
29SEP26 187.50 C 0.00 0.00 0.00 0.28 -0.08 52 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.24 -0.07 52 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.21 -0.06 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.19 -0.05 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 -0.05 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 33.91 -1.29 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 31.77 -1.34 49 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 29.71 -1.38 49 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 27.55 -2.18 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 26.10 -1.27 51 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.16 -1.87 50 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 22.34 -1.35 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.78 -1.25 50 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 19.20 -1.60 50 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 17.85 -1.59 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.45 -1.59 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.10 -1.47 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 13.79 -0.76 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.69 -0.72 50 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 11.67 -0.75 50 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 10.74 -0.60 51 0 105 0
29OCT26 122.50 C 0.00 0.00 0.00 9.87 -0.58 51 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 9.08 -0.68 51 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 8.35 -0.54 52 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 7.59 -0.73 51 0 104 0
29OCT26 132.50 C 0.00 0.00 0.00 6.90 -0.80 51 0 508 0
29OCT26 135.00 C 6.69 6.69 6.69 6.26 -0.76 51 100 100 +100
29OCT26 137.50 C 6.10 6.10 6.10 5.67 -0.77 51 133 133 +133
29OCT26 140.00 C 5.65 5.65 5.65 5.14 -0.73 51 100 101 +100
30DEC26 55.00 C 0.00 0.00 0.00 60.22 -1.13 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.83 -1.14 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.46 -1.15 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 53.12 -1.15 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.81 -1.16 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 48.54 -1.16 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.31 -1.17 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.12 -1.18 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.98 -1.19 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.90 -1.19 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.87 -1.20 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 35.90 -1.20 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.00 -1.20 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 32.16 -1.19 51 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 30.38 -1.19 51 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 28.67 -1.19 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.03 -1.18 51 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 25.46 -1.17 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.95 -0.88 51 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 22.51 -0.51 51 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 20.75 -1.07 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 19.48 -1.03 50 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 18.36 -0.99 50 0 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 17.08 -0.93 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 16.01 -0.85 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 15.02 -0.80 50 0 6,377 0
30DEC26 120.00 C 0.00 0.00 0.00 14.08 -0.75 50 0 2,351 0
30DEC26 122.50 C 0.00 0.00 0.00 13.18 -0.72 50 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 12.39 -0.63 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 11.63 -0.60 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 10.92 -0.60 51 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 10.26 -0.59 51 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 9.65 -0.57 52 0 4,302 0
30DEC26 137.50 C 0.00 0.00 0.00 9.02 -0.48 52 0 813 0
30DEC26 140.00 C 0.00 0.00 0.00 8.40 -0.55 52 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 7.81 -0.81 52 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 7.27 -0.78 52 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 6.76 -0.75 52 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 6.10 -0.90 51 0 1,268 0
30DEC26 152.50 C 0.00 0.00 0.00 5.67 -0.86 51 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 5.26 -0.83 51 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 4.89 -0.78 51 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 4.54 -0.75 51 0 318 0
30DEC26 162.50 C 0.00 0.00 0.00 4.21 -0.71 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 3.91 -0.68 51 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 3.63 -0.64 51 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 3.36 -0.62 51 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 3.12 -0.58 51 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 2.89 -0.55 51 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 2.68 -0.43 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.49 -0.49 51 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.30 -0.48 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.20 -0.38 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.98 -0.35 51 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.83 -0.34 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.70 -0.32 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.57 -0.31 51 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.46 -0.29 51 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.35 -0.27 51 0 532 0
30MAR27 57.50 C 0.00 0.00 0.00 58.68 -1.15 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.43 -1.16 50 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 54.22 -1.16 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.05 -1.17 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.92 -1.18 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.85 -1.18 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.82 -1.19 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.85 -1.19 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 41.93 -1.20 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.06 -1.20 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.26 -1.20 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 36.51 -1.20 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.82 -1.20 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.19 -0.50 50 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 31.61 -0.50 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.10 -0.45 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.64 -0.45 50 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 27.24 -0.45 50 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 25.90 -0.42 50 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 24.62 -0.45 50 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 23.15 -1.02 49 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 21.97 -1.04 49 0 167 0
30MAR27 112.50 C 0.00 0.00 0.00 20.73 -1.01 49 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 19.80 -0.91 49 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 18.83 -0.62 50 0 560 0
30MAR27 120.00 C 0.00 0.00 0.00 17.91 -0.58 50 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 17.03 -0.54 50 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 16.21 -0.52 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 15.42 -0.51 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 14.69 -0.49 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 13.98 -0.49 51 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 13.32 -0.47 51 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 12.70 -0.45 51 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 12.03 -0.52 51 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 11.39 -0.85 51 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 10.78 -0.88 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 10.20 -0.86 51 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 9.38 -1.11 50 0 142 0
30MAR27 152.50 C 0.00 0.00 0.00 8.87 -1.08 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 8.39 -1.05 50 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 7.94 -1.01 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 7.51 -0.73 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 7.11 -0.70 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 6.72 -0.69 50 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 6.36 -0.66 50 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 6.01 -0.65 50 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 5.69 -0.62 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 5.38 -0.60 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 5.09 -0.58 50 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 4.81 -0.57 50 0 279 0
29JUN27 75.00 C 0.00 0.00 0.00 45.67 -1.15 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 43.88 -1.14 49 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 42.14 -1.14 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 40.45 -1.14 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 38.81 -1.14 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 37.23 -1.13 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 35.70 -1.12 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 34.23 -1.11 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.80 -1.11 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.43 -1.09 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.11 -1.08 49 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 28.83 -1.07 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.61 -1.06 49 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 26.43 -1.05 49 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 25.17 -1.16 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.00 -0.47 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.00 -0.45 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.05 -0.41 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.14 -0.37 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 20.27 -0.33 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.43 -0.30 50 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 18.66 -0.24 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.90 -0.23 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.19 -0.71 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.44 -0.28 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 15.88 -0.18 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.25 -0.46 50 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 14.60 -0.75 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.55 -1.19 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 12.96 -0.79 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 12.39 -0.77 49 0 77 0
29JUN27 152.50 C 12.00 12.00 12.00 12.00 -0.60 50 22 88 +22
29JUN27 155.00 C 0.00 0.00 0.00 11.66 -0.40 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 11.15 -0.40 50 0 53 0
TOTAL CALL 15,489 241,262 +5,487
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 15 0
17JUL26 100.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 37 0
17JUL26 102.50 P 0.17 0.18 0.17 0.10 -0.07 58 16 141 +16
17JUL26 105.00 P 0.00 0.00 0.00 0.25 -0.12 58 0 20 0
17JUL26 107.50 P 0.55 0.65 0.55 0.57 -0.12 59 8 351 +4
17JUL26 110.00 P 0.90 1.28 0.87 1.11 -0.10 58 38 291 +10
17JUL26 112.50 P 2.03 2.05 1.91 1.89 -0.13 57 511 524 +455
17JUL26 115.00 P 2.77 2.77 2.77 3.08 -0.02 56 30 42 -1
17JUL26 117.50 P 0.00 0.00 0.00 4.61 +0.08 56 0 76 0
17JUL26 120.00 P 0.00 0.00 0.00 6.54 +0.24 58 0 13 0
17JUL26 122.50 P 0.00 0.00 0.00 8.64 +0.59 58 0 2 0
17JUL26 125.00 P 0.00 0.00 0.00 10.91 +0.76 58 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 13.28 +0.89 58 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 15.73 +0.99 58 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 18.20 +1.04 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 20.70 +1.08 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 23.20 +1.10 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 25.70 +1.10 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.04 - 54 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 0.08 - 53 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 0.17 - 53 0 0 -
24JUL26 100.00 P 0.42 0.42 0.42 0.33 - 53 20 20 -
24JUL26 102.50 P 0.00 0.00 0.00 0.59 - 53 0 0 -
24JUL26 105.00 P 0.81 1.00 0.81 0.95 - 52 25 25 -
24JUL26 107.50 P 1.35 1.61 1.22 1.50 - 52 178 178 -
24JUL26 110.00 P 1.89 2.34 1.89 2.24 - 52 60 60 -
24JUL26 112.50 P 2.78 3.12 2.78 3.21 - 52 30 30 -
24JUL26 115.00 P 4.18 4.18 4.18 4.47 - 52 11 11 -
24JUL26 117.50 P 0.00 0.00 0.00 5.90 - 51 0 0 -
24JUL26 120.00 P 0.00 0.00 0.00 7.71 - 53 0 0 -
24JUL26 122.50 P 0.00 0.00 0.00 9.58 - 53 0 0 -
24JUL26 125.00 P 0.00 0.00 0.00 11.61 - 53 0 0 -
24JUL26 127.50 P 0.00 0.00 0.00 13.78 - 53 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 16.05 - 53 0 0 -
24JUL26 132.50 P 0.00 0.00 0.00 18.40 - 53 0 0 -
24JUL26 135.00 P 0.00 0.00 0.00 20.80 - 53 0 0 -
24JUL26 137.50 P 0.00 0.00 0.00 23.29 - 57 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 189 0
30JUL26 80.00 P 0.04 0.04 0.03 0.01 0.00 59 19 135 +14
30JUL26 82.50 P 0.05 0.05 0.05 0.01 0.00 55 1 410 +1
30JUL26 85.00 P 0.00 0.00 0.00 0.02 0.00 54 0 260 0
30JUL26 87.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 307 0
30JUL26 90.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 542 0
30JUL26 92.50 P 0.24 0.24 0.24 0.14 -0.01 52 5 780 0
30JUL26 95.00 P 0.00 0.00 0.00 0.26 -0.01 53 0 1,277 0
30JUL26 97.50 P 0.45 0.53 0.45 0.44 -0.01 53 32 3,328 -1
30JUL26 100.00 P 0.00 0.00 0.00 0.73 +0.01 53 0 2,410 0
30JUL26 102.50 P 1.13 1.13 1.13 1.08 -0.02 52 15 1,765 0
30JUL26 105.00 P 1.54 1.65 1.31 1.63 +0.08 52 153 2,067 +11
30JUL26 107.50 P 1.87 2.40 1.82 2.25 +0.05 52 2,890 3,432 +2,376
30JUL26 110.00 P 2.58 3.30 2.50 3.10 +0.08 51 3,527 6,056 +787
30JUL26 112.50 P 0.00 0.00 0.00 4.18 +0.12 52 0 1,582 0
30JUL26 115.00 P 5.65 5.65 5.40 5.34 +0.03 51 1,848 6,737 +813
30JUL26 117.50 P 0.00 0.00 0.00 6.95 +0.22 52 0 921 0
30JUL26 120.00 P 0.00 0.00 0.00 8.68 +0.43 54 0 2,387 0
30JUL26 122.50 P 0.00 0.00 0.00 10.34 +0.23 52 0 6,282 0
30JUL26 125.00 P 0.00 0.00 0.00 12.27 +0.97 52 0 966 0
30JUL26 127.50 P 0.00 0.00 0.00 14.33 +0.72 52 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 16.49 +0.80 52 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 18.87 +0.54 55 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 21.32 +1.18 59 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 23.49 +0.63 55 0 2,018 0
30JUL26 140.00 P 0.00 0.00 0.00 25.90 +0.77 56 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 28.30 +0.81 55 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 30.73 +0.85 53 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 33.21 +1.08 53 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 35.70 +1.09 0 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 38.20 +1.10 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.70 +1.10 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.20 +1.10 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.70 +1.10 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.20 +1.10 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 50.70 +1.10 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.20 +1.10 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 55.70 +1.10 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 58.20 +1.10 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 60.70 +1.10 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.13 -0.01 53 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 0.21 -0.02 53 0 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.32 -0.03 53 0 304 0
28AUG26 85.00 P 0.71 0.73 0.71 0.47 -0.03 53 2 486 -1
28AUG26 87.50 P 0.00 0.00 0.00 0.66 -0.04 53 0 3 0
28AUG26 90.00 P 1.07 1.07 1.06 0.94 -0.05 53 2 404 +2
28AUG26 92.50 P 0.00 0.00 0.00 1.29 -0.05 53 0 427 0
28AUG26 95.00 P 0.00 0.00 0.00 1.68 -0.07 53 0 1,250 0
28AUG26 97.50 P 0.00 0.00 0.00 2.16 -0.08 53 0 1,520 0
28AUG26 100.00 P 2.85 2.85 2.85 2.72 -0.08 52 6 1,925 0
28AUG26 102.50 P 3.35 3.40 3.33 3.40 -0.08 52 47 1,506 +2
28AUG26 105.00 P 4.15 4.34 4.15 4.21 -0.11 52 40 1,345 0
28AUG26 107.50 P 5.28 5.31 5.09 5.13 -0.09 52 597 2,216 +371
28AUG26 110.00 P 6.41 6.41 6.19 6.23 -0.04 52 349 1,761 +265
28AUG26 112.50 P 6.97 7.66 6.97 7.43 -0.04 52 814 905 +334
28AUG26 115.00 P 8.80 8.97 8.23 8.75 -0.03 53 2,307 2,724 +2,266
28AUG26 117.50 P 9.61 9.65 9.61 10.22 0.00 53 14 1,243 0
28AUG26 120.00 P 11.36 12.00 11.33 11.92 +0.14 54 94 420 -24
28AUG26 122.50 P 12.62 13.68 12.61 13.60 +0.25 54 98 684 +98
28AUG26 125.00 P 0.00 0.00 0.00 15.31 +0.59 54 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 16.92 +0.73 53 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 18.86 +0.74 53 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 20.86 +0.80 53 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 23.31 +1.27 57 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 25.37 +1.23 56 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 27.52 +1.40 57 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 29.82 +1.37 58 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 32.12 +1.56 59 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 34.28 +1.52 58 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 36.69 +1.62 59 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 38.92 +1.36 58 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 41.30 +0.84 59 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 43.75 +1.35 60 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.99 +1.34 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.33 +1.20 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.74 +1.03 53 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.22 +1.05 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 55.71 +1.07 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 58.20 +1.09 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 60.70 +1.10 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 0.00 51 0 7 0
29SEP26 60.00 P 0.20 0.20 0.20 0.02 0.00 52 60 80 +60
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 53 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 0.00 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 -0.01 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.35 -0.01 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.49 -0.01 52 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.69 -0.01 52 0 4,035 0
29SEP26 82.50 P 1.25 1.25 1.25 0.92 -0.01 52 14 118 +14
29SEP26 85.00 P 0.00 0.00 0.00 1.22 -0.01 52 0 517 0
29SEP26 87.50 P 0.00 0.00 0.00 1.60 0.00 52 0 513 0
29SEP26 90.00 P 0.00 0.00 0.00 2.01 +0.01 52 0 3,091 0
29SEP26 92.50 P 0.00 0.00 0.00 2.54 0.00 52 0 6,905 0
29SEP26 95.00 P 3.28 3.28 3.28 3.09 -0.01 52 6 1,955 0
29SEP26 97.50 P 0.00 0.00 0.00 3.71 -0.09 52 0 1,731 0
29SEP26 100.00 P 0.00 0.00 0.00 4.42 -0.12 51 0 8,462 0
29SEP26 102.50 P 0.00 0.00 0.00 5.23 -0.19 51 0 7,766 0
29SEP26 105.00 P 0.00 0.00 0.00 6.15 -0.17 51 2,000 8,346 +1,000
29SEP26 107.50 P 7.52 7.52 7.52 7.15 -0.21 51 1 5,880 -1
29SEP26 110.00 P 8.42 8.42 8.42 8.47 -0.05 52 12 10,720 -12
29SEP26 112.50 P 0.00 0.00 0.00 9.71 -0.04 52 0 3,470 0
29SEP26 115.00 P 0.00 0.00 0.00 11.11 +0.03 52 0 4,607 0
29SEP26 117.50 P 0.00 0.00 0.00 12.47 -0.07 52 0 6,271 0
29SEP26 120.00 P 0.00 0.00 0.00 14.07 +0.05 52 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 15.69 +0.07 52 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 17.69 +0.39 54 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 19.18 +0.76 53 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 21.36 +1.28 55 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 23.09 +0.86 54 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 25.00 +0.86 54 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 27.03 +0.93 55 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 29.12 +1.10 55 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 31.23 +1.10 55 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 33.35 +1.11 55 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 35.58 +1.22 56 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 37.79 +1.25 56 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 40.04 +1.34 56 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 42.18 +1.19 56 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 44.70 +1.38 58 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 46.91 +1.36 57 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 48.74 +0.77 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 51.68 +1.53 59 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.52 +0.56 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 55.94 +0.99 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 58.37 +0.94 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 60.81 +1.02 52 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 63.27 +1.04 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.74 +1.06 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.22 +1.07 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.70 +1.07 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.20 +1.09 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.70 +1.10 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 78.20 +1.10 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.70 +1.10 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.20 +1.10 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.70 +1.10 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 90.70 +1.10 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.70 +1.10 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 100.70 +1.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.70 +1.10 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.53 -0.03 51 0 17 0
29OCT26 85.00 P 2.04 2.04 1.98 1.94 -0.08 51 75 76 +75
29OCT26 87.50 P 2.47 2.47 2.45 2.40 -0.08 51 90 90 +90
29OCT26 90.00 P 3.02 3.02 2.96 2.94 -0.10 51 30 210 +30
29OCT26 92.50 P 3.61 3.61 3.48 3.49 -0.15 51 105 173 +105
29OCT26 95.00 P 0.00 0.00 0.00 4.13 -0.18 50 0 25 0
29OCT26 97.50 P 0.00 0.00 0.00 4.82 -0.28 50 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 5.69 -0.19 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 6.52 -0.37 50 0 150 0
29OCT26 105.00 P 7.60 7.60 7.60 7.60 -0.18 50 6 161 +6
29OCT26 107.50 P 0.00 0.00 0.00 8.74 -0.31 50 0 9,150 0
29OCT26 110.00 P 9.87 10.13 9.76 9.98 -0.07 51 1,201 2,942 +677
29OCT26 112.50 P 10.99 11.51 10.99 11.25 -0.09 51 1,523 1,523 +1,523
29OCT26 115.00 P 12.57 12.90 12.44 12.61 -0.10 51 2,340 3,312 +2,340
29OCT26 117.50 P 0.00 0.00 0.00 14.10 -0.08 51 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 15.65 -0.15 51 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 17.21 -0.06 51 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 18.91 -0.04 52 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 20.67 +0.41 52 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 22.49 +0.78 52 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.43 +0.93 53 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.35 +0.82 53 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.34 +0.23 53 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 30.34 +0.54 53 0 0 0
30DEC26 55.00 P 0.58 0.58 0.57 0.17 -0.01 51 30 103 +30
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.02 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 -0.03 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 -0.04 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.04 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.82 -0.05 51 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.04 -0.06 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.34 -0.06 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 1.64 -0.07 51 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 2.06 -0.07 51 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 2.48 -0.07 51 0 462 0
30DEC26 82.50 P 0.00 0.00 0.00 3.09 +0.01 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 3.66 -0.09 52 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 4.31 -0.08 52 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 5.04 -0.02 52 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 5.77 -0.09 52 0 3,701 0
30DEC26 95.00 P 6.31 6.31 6.31 6.60 -0.15 51 1 728 0
30DEC26 97.50 P 0.00 0.00 0.00 7.50 -0.17 51 0 2,143 0
30DEC26 100.00 P 0.00 0.00 0.00 8.45 -0.16 51 0 6,564 0
30DEC26 102.50 P 0.00 0.00 0.00 9.38 -0.32 51 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 10.51 -0.32 51 0 1,153 0
30DEC26 107.50 P 0.00 0.00 0.00 12.01 +0.03 52 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 13.11 -0.19 52 0 19,612 0
30DEC26 112.50 P 0.00 0.00 0.00 14.46 -0.16 52 0 2,511 0
30DEC26 115.00 P 0.00 0.00 0.00 15.87 -0.08 52 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 17.34 -0.11 52 0 2,126 0
30DEC26 120.00 P 18.51 18.51 18.51 18.79 -0.13 52 55 5,354 -55
30DEC26 122.50 P 0.00 0.00 0.00 20.44 0.00 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 22.11 +0.02 52 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 23.84 +0.11 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 25.61 +0.51 53 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 27.44 +0.58 53 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 29.31 +0.60 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 31.22 +0.68 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 33.14 +0.57 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 34.23 -0.11 51 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 37.20 +0.67 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 39.16 +0.78 54 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 40.23 -0.10 51 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 42.30 -0.18 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 44.43 -0.09 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 46.57 -0.08 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 48.71 +0.55 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.87 +0.57 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.10 +0.65 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 55.35 +0.67 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.60 +0.68 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 59.85 +0.68 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 62.14 +0.71 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.47 +0.78 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.80 +0.79 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 69.14 +0.80 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.49 +0.81 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.86 +0.83 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.26 +0.88 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 78.66 +0.90 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.07 +0.91 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.49 +0.92 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.92 +0.94 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 -0.06 50 0 438 0
30MAR27 60.00 P 0.00 0.00 0.00 0.88 -0.05 50 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.10 -0.05 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.40 -0.06 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.72 -0.06 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.10 -0.08 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.53 -0.08 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 2.99 -0.08 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 3.56 -0.08 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.13 -0.08 50 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 4.78 -0.08 50 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 5.51 -0.08 50 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 6.43 +0.10 51 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 7.30 +0.07 51 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 8.10 -0.21 50 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 9.04 -0.21 50 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 10.03 -0.22 50 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 11.09 -0.30 50 0 2,197 0
30MAR27 102.50 P 0.00 0.00 0.00 12.25 -0.28 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 13.47 -0.21 51 0 137 0
30MAR27 107.50 P 0.00 0.00 0.00 14.71 -0.25 50 0 937 0
30MAR27 110.00 P 0.00 0.00 0.00 16.27 -0.04 51 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 17.40 -0.26 51 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 18.84 -0.18 51 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 20.33 -0.20 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 21.83 +0.08 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 23.41 +0.06 51 0 165 0
30MAR27 125.00 P 24.37 24.37 24.37 25.04 +0.07 51 15 130 0
30MAR27 127.50 P 0.00 0.00 0.00 26.26 -0.37 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 27.94 0.00 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 29.64 -0.06 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 31.34 -0.16 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 33.17 +0.27 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 35.03 +0.27 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 36.89 +0.27 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 38.77 +0.28 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 40.65 +0.28 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 42.66 +0.39 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 44.67 +0.39 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.69 +0.39 50 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 48.72 +0.40 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.76 +0.41 50 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 52.87 +0.48 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.02 +0.52 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.17 +0.53 50 0 0 0
30MAR27 170.00 P 60.00 60.00 60.00 59.33 +0.53 50 2 4 +2
30MAR27 172.50 P 0.00 0.00 0.00 61.49 +0.54 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.67 +0.55 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.92 +0.63 50 0 0 0
30MAR27 180.00 P 70.00 70.00 70.00 68.18 +0.66 50 2 4 +2
29JUN27 75.00 P 4.65 4.65 4.65 4.32 -0.04 49 200 204 +200
29JUN27 77.50 P 0.00 0.00 0.00 4.93 -0.02 49 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 5.68 -0.02 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.43 -0.02 49 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.18 -0.02 49 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 8.10 +0.01 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.24 +0.22 50 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 10.25 -0.01 50 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 11.12 -0.14 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.19 -0.23 50 0 2,082 0
29JUN27 100.00 P 13.50 13.50 13.50 13.32 -0.26 50 1 600 +1
29JUN27 102.50 P 0.00 0.00 0.00 14.51 -0.23 50 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 15.74 -0.22 50 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 16.99 -0.33 50 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 18.38 -0.30 50 0 229 0
29JUN27 112.50 P 0.00 0.00 0.00 19.77 -0.28 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 21.05 -0.38 50 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 22.57 -0.39 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 24.22 -0.31 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 25.93 +0.08 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 27.47 +0.02 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 28.66 -0.47 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 30.36 +0.25 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 32.07 +0.25 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 33.78 +0.25 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.50 +0.25 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.29 +0.32 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.16 +0.35 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 41.04 +0.36 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.92 +0.36 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 44.81 +0.36 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.71 +0.37 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.70 +0.45 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 50.72 +0.47 49 0 0 0
TOTAL PUT 21,556 340,412 +13,885
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$ 136.200
17JUL26 115.00 C 0.00 0.00 0.00 21.25 -3.76 62 0 0 0
17JUL26 117.50 C 0.00 0.00 0.00 18.77 -3.70 61 0 0 0
17JUL26 120.00 C 0.00 0.00 0.00 16.81 -3.14 93 0 0 0
17JUL26 122.50 C 0.00 0.00 0.00 13.93 -3.55 62 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 11.62 -3.02 62 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 9.45 -2.96 62 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 7.46 -2.86 62 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 5.77 -2.63 64 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 4.25 -2.39 63 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 3.04 -2.04 63 0 30 0
17JUL26 140.00 C 2.17 2.17 2.16 2.11 -1.74 63 2 254 0
17JUL26 142.50 C 3.00 3.30 1.90 1.38 -1.50 63 186 250 +68
17JUL26 145.00 C 2.00 2.00 0.93 0.87 -1.26 63 7 121 +4
17JUL26 147.50 C 1.85 1.85 1.85 0.53 -0.97 63 11 134 +11
17JUL26 150.00 C 0.00 0.00 0.00 0.31 -0.71 63 0 280 0
17JUL26 152.50 C 0.70 0.70 0.70 0.17 -0.51 63 3 97 0
17JUL26 155.00 C 0.00 0.00 0.00 0.09 -0.35 62 0 400 0
17JUL26 157.50 C 0.00 0.00 0.00 0.05 -0.22 63 0 10 0
17JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.14 64 0 22 0
17JUL26 162.50 C 0.00 0.00 0.00 0.02 -0.08 66 0 0 0
17JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.05 66 0 0 0
17JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 19.40 - 64 0 0 -
24JUL26 120.00 C 0.00 0.00 0.00 16.88 - 56 0 0 -
24JUL26 122.50 C 0.00 0.00 0.00 14.70 - 56 0 0 -
24JUL26 125.00 C 0.00 0.00 0.00 12.64 - 56 0 0 -
24JUL26 127.50 C 0.00 0.00 0.00 10.72 - 56 0 0 -
24JUL26 130.00 C 0.00 0.00 0.00 8.97 - 56 0 0 -
24JUL26 132.50 C 0.00 0.00 0.00 7.61 - 59 0 0 -
24JUL26 135.00 C 0.00 0.00 0.00 6.01 - 56 0 0 -
24JUL26 137.50 C 0.00 0.00 0.00 4.84 - 57 0 0 -
24JUL26 140.00 C 0.00 0.00 0.00 3.82 - 57 0 0 -
24JUL26 142.50 C 3.65 3.65 3.65 3.00 - 57 60 60 -
24JUL26 145.00 C 0.00 0.00 0.00 2.29 - 57 0 0 -
24JUL26 147.50 C 0.00 0.00 0.00 1.72 - 57 0 0 -
24JUL26 150.00 C 0.00 0.00 0.00 1.27 - 57 0 0 -
24JUL26 152.50 C 0.00 0.00 0.00 0.92 - 57 0 0 -
24JUL26 155.00 C 0.00 0.00 0.00 0.66 - 57 0 0 -
24JUL26 157.50 C 0.00 0.00 0.00 0.46 - 56 0 0 -
24JUL26 160.00 C 0.00 0.00 0.00 0.32 - 56 0 0 -
24JUL26 162.50 C 0.00 0.00 0.00 0.22 - 56 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 34.86 -2.62 98 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 31.25 -3.54 0 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 28.72 -3.42 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.48 -3.47 50 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 24.85 -2.34 72 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 22.44 -3.15 67 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 20.10 -2.78 63 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 17.85 -3.12 61 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 15.25 -3.54 53 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 13.29 -2.93 53 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 11.46 -3.29 53 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 9.49 -3.05 50 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 8.51 -2.39 55 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 7.04 -2.23 54 0 484 0
30JUL26 137.50 C 0.00 0.00 0.00 5.84 -2.02 54 0 451 0
30JUL26 140.00 C 5.20 5.20 4.69 4.79 -1.91 54 7 4,493 0
30JUL26 142.50 C 6.04 6.04 5.50 3.87 -1.73 53 6 339 +5
30JUL26 145.00 C 3.60 3.60 3.60 3.09 -1.64 53 10 429 -10
30JUL26 147.50 C 0.00 0.00 0.00 2.44 -1.46 53 0 186 0
30JUL26 150.00 C 2.02 2.14 2.02 1.91 -1.34 53 400 765 +169
30JUL26 152.50 C 2.11 2.11 2.06 1.48 -1.20 53 200 555 +160
30JUL26 155.00 C 0.00 0.00 0.00 1.13 -1.06 53 0 993 0
30JUL26 157.50 C 0.00 0.00 0.00 0.86 -0.89 53 0 1,497 0
30JUL26 160.00 C 0.00 0.00 0.00 0.64 -0.75 53 0 1,646 0
30JUL26 162.50 C 0.00 0.00 0.00 0.48 -0.62 53 0 742 0
30JUL26 165.00 C 0.00 0.00 0.00 0.35 -0.51 53 0 529 0
30JUL26 167.50 C 0.00 0.00 0.00 0.26 -0.41 53 0 282 0
30JUL26 170.00 C 0.00 0.00 0.00 0.18 -0.34 53 0 413 0
30JUL26 172.50 C 0.00 0.00 0.00 0.13 -0.27 53 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.10 -0.20 53 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 0.07 -0.16 53 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.05 -0.12 53 0 424 0
30JUL26 182.50 C 0.00 0.00 0.00 0.04 -0.09 54 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 -0.07 54 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 -0.05 54 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 3,822 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 85 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 34.86 -3.76 56 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 33.52 -3.04 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.72 -3.53 59 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 28.58 -3.55 58 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.21 -2.76 64 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 25.18 -2.35 63 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 23.26 -2.78 62 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 20.78 -3.35 57 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 19.08 -3.22 57 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 17.46 -3.09 57 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 15.93 -2.96 57 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 14.50 -2.83 57 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 13.16 -2.69 57 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 11.92 -2.00 57 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 10.79 -1.75 57 0 310 0
28AUG26 140.00 C 12.15 12.15 12.15 9.74 -1.77 58 1 276 0
28AUG26 142.50 C 10.80 10.80 10.78 8.73 -1.71 57 18 388 +3
28AUG26 145.00 C 0.00 0.00 0.00 7.88 -1.59 58 0 554 0
28AUG26 147.50 C 0.00 0.00 0.00 7.07 -1.50 58 0 307 0
28AUG26 150.00 C 0.00 0.00 0.00 6.34 -1.41 58 0 517 0
28AUG26 152.50 C 0.00 0.00 0.00 5.67 -1.30 58 0 613 0
28AUG26 155.00 C 0.00 0.00 0.00 5.03 -1.28 58 0 331 0
28AUG26 157.50 C 0.00 0.00 0.00 4.45 -1.25 58 0 353 0
28AUG26 160.00 C 0.00 0.00 0.00 3.93 -1.17 58 0 328 0
28AUG26 162.50 C 0.00 0.00 0.00 3.47 -1.08 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 3.05 -1.00 58 0 155 0
28AUG26 167.50 C 0.00 0.00 0.00 2.68 -0.92 58 0 184 0
28AUG26 170.00 C 0.00 0.00 0.00 2.35 -0.84 58 0 98 0
28AUG26 172.50 C 0.00 0.00 0.00 2.05 -0.77 58 0 207 0
28AUG26 175.00 C 0.00 0.00 0.00 1.79 -0.70 58 0 138 0
28AUG26 177.50 C 0.00 0.00 0.00 1.56 -0.64 58 0 204 0
28AUG26 180.00 C 0.00 0.00 0.00 1.36 -0.58 58 0 954 0
28AUG26 182.50 C 0.00 0.00 0.00 1.18 -0.52 58 0 443 0
28AUG26 185.00 C 0.00 0.00 0.00 1.03 -0.47 58 0 172 0
28AUG26 187.50 C 0.00 0.00 0.00 0.89 -0.42 58 0 294 0
28AUG26 190.00 C 0.00 0.00 0.00 0.77 -0.38 58 0 788 0
28AUG26 192.50 C 0.00 0.00 0.00 0.66 -0.34 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.57 -0.31 57 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.49 -0.28 57 0 49 0
28AUG26 200.00 C 0.87 0.87 0.80 0.43 -0.24 58 43 258 +28
29SEP26 102.50 C 0.00 0.00 0.00 36.54 -2.91 57 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 34.85 -2.46 60 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 31.77 -4.24 52 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 30.20 -3.88 55 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 28.25 -3.94 54 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 26.55 -3.63 55 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 24.84 -3.40 55 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 23.32 -3.07 56 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 21.74 -2.79 55 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 20.24 -3.14 55 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 18.81 -2.92 55 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 17.46 -2.84 56 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 16.16 -2.72 55 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 14.97 -2.00 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 14.02 -1.61 56 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 12.82 -1.88 56 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 11.83 -1.82 56 0 90 0
29SEP26 145.00 C 11.30 11.30 11.30 11.09 -1.58 57 3 85 +3
29SEP26 147.50 C 0.00 0.00 0.00 10.24 -1.52 57 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 9.41 -1.49 57 0 191 0
29SEP26 152.50 C 8.25 8.25 8.25 8.55 -1.54 56 30 350 -30
29SEP26 155.00 C 8.54 8.54 8.54 7.90 -1.45 56 14 525 +14
29SEP26 157.50 C 0.00 0.00 0.00 7.02 -1.64 55 0 215 0
29SEP26 160.00 C 0.00 0.00 0.00 6.42 -1.62 55 0 993 0
29SEP26 162.50 C 0.00 0.00 0.00 5.86 -1.35 55 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 5.35 -1.27 56 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 4.87 -1.21 55 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 4.44 -1.13 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 4.04 -1.06 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 3.67 -1.00 55 0 149 0
29SEP26 177.50 C 0.00 0.00 0.00 3.33 -0.94 55 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 3.02 -0.89 55 0 5,409 0
29SEP26 182.50 C 0.00 0.00 0.00 2.74 -0.83 55 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 2.49 -0.77 56 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 2.25 -0.72 55 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 2.04 -0.67 56 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 1.84 -0.63 55 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 1.67 -0.58 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.50 -0.55 55 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.36 -0.50 56 0 4,770 0
29SEP26 205.00 C 0.00 0.00 0.00 1.11 -0.43 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.90 -0.37 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.73 -0.32 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.59 -0.27 55 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.48 -0.23 56 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.39 -0.19 56 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.31 -0.17 55 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.25 -0.14 55 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.20 -0.12 55 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.16 -0.10 55 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.13 -0.08 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.10 -0.07 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 -0.06 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 -0.05 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 31.75 -3.13 53 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 30.28 -2.45 55 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 28.23 -3.57 53 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 26.60 -3.56 53 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 24.97 -3.45 53 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 23.80 -2.53 54 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 22.34 -3.11 54 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 20.93 -3.07 54 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 19.87 -2.03 55 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 18.31 -2.79 54 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 17.34 -1.94 55 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 16.25 -1.88 55 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 15.23 -1.62 55 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 14.26 -1.75 55 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 13.35 -1.68 55 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 12.49 -1.63 55 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 11.66 -1.59 55 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 10.84 -1.59 55 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 10.06 -1.60 55 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 9.12 -1.71 54 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 8.44 -1.67 54 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 7.83 -1.48 54 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 7.26 -1.41 54 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 6.73 -1.45 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.65 -3.28 56 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.82 -3.29 55 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 37.09 -3.23 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 35.33 -3.25 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 34.05 -2.83 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.19 -3.09 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.65 -2.79 55 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.53 -2.67 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.14 -2.56 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.98 -2.57 56 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 25.49 -2.55 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.17 -2.69 55 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 23.28 -2.36 56 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 21.95 -2.53 55 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 21.11 -2.27 56 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 19.82 -2.48 55 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 18.87 -2.22 56 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 17.96 -2.29 56 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 17.09 -2.16 56 0 30 0
30DEC26 150.00 C 0.00 0.00 0.00 16.26 -2.19 56 0 53 0
30DEC26 152.50 C 0.00 0.00 0.00 15.68 -1.34 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 14.71 -1.52 56 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 14.00 -1.39 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 13.41 -1.35 56 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 12.57 -1.45 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 11.98 -1.10 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 11.41 -1.14 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 10.81 -1.17 56 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 9.94 -1.29 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 9.42 -1.57 55 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 9.18 -1.27 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 8.44 -1.49 55 0 146 0
30DEC26 182.50 C 0.00 0.00 0.00 7.99 -1.51 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.56 -1.54 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.15 -1.57 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 6.77 -1.51 55 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 6.41 -1.45 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.06 -1.40 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 5.73 -1.35 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.42 -1.30 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 4.85 -1.20 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.34 -1.11 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 3.88 -1.02 55 0 96 0
30DEC26 220.00 C 4.70 4.70 4.70 3.47 -0.94 55 1 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.10 -0.87 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.77 -0.80 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.47 -0.75 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.21 -0.68 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 1.98 -0.62 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.77 -0.57 55 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.58 -0.53 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.41 -0.49 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.26 -0.45 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.13 -0.41 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.01 -0.38 55 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 0.90 -0.35 55 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 0.81 -0.31 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.72 -0.29 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.65 -0.26 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.58 -0.24 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.47 -0.20 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.37 -0.16 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.30 -0.13 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.24 -0.11 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.20 -0.09 55 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 44.33 -2.37 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.70 -3.26 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.06 -3.18 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.58 -3.18 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.12 -3.11 55 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 36.65 -2.91 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.30 -2.92 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 33.93 -2.89 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 32.65 -2.83 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.42 -2.74 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.22 -2.71 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.07 -2.64 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.99 -2.58 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 26.93 -2.60 55 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 25.89 -2.55 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 24.91 -2.46 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 23.99 -2.38 55 0 12 0
30MAR27 145.00 C 0.00 0.00 0.00 23.06 -2.33 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 22.23 -2.24 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 21.56 -2.08 56 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 20.77 -2.03 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.77 -2.22 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.11 -2.09 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.41 -1.16 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 17.69 -1.12 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.01 -1.16 56 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 16.33 -1.19 56 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 15.68 -1.24 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.05 -1.08 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.45 -1.30 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 13.87 -1.34 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.32 -1.37 56 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 12.78 -1.39 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.27 -1.44 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 11.78 -1.32 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.31 -1.34 55 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 10.86 -1.51 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.42 -1.41 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.00 -1.45 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.60 -1.45 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 8.85 -1.38 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.16 -1.30 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.52 -1.24 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 6.93 -1.18 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.39 -1.12 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 5.89 -1.06 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 5.43 -1.01 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.01 -0.96 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.62 -0.91 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.27 -0.85 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 3.94 -0.81 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.64 -0.76 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.36 -0.72 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 47.67 -3.29 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 46.18 -3.23 55 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 44.67 -3.20 55 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 43.25 -3.14 55 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.20 -2.77 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.86 -2.70 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.21 -2.99 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 38.02 -2.87 55 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 36.79 -2.89 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.63 -2.08 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.49 -2.67 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.42 -2.68 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 32.28 -2.77 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.26 -2.08 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 30.43 -1.88 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 29.47 -1.85 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 28.56 -1.80 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.67 -1.77 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 26.81 -1.74 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 25.98 -1.70 56 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 25.19 -1.66 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.42 -1.63 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.68 -1.59 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 22.96 -1.57 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 22.23 -1.57 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 21.56 -1.48 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 20.88 -0.81 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 20.21 -1.25 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 19.56 -1.31 56 0 3 0
TOTAL CALL 1,002 87,999 +425
17JUL26 115.00 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 0.09 -0.01 63 0 5 0
17JUL26 122.50 P 0.20 0.20 0.20 0.19 -0.01 63 3 33 +3
17JUL26 125.00 P 0.00 0.00 0.00 0.39 +0.02 63 0 60 0
17JUL26 127.50 P 0.00 0.00 0.00 0.72 +0.06 63 0 248 0
17JUL26 130.00 P 0.00 0.00 0.00 1.20 +0.12 62 0 195 0
17JUL26 132.50 P 2.00 2.00 2.00 2.00 +0.32 63 9 126 +9
17JUL26 135.00 P 0.00 0.00 0.00 2.93 +0.46 61 0 237 0
17JUL26 137.50 P 3.10 3.40 3.10 4.22 +0.74 62 8 99 +8
17JUL26 140.00 P 0.00 0.00 0.00 5.80 +1.05 62 0 45 0
17JUL26 142.50 P 0.00 0.00 0.00 7.61 +1.37 62 0 0 0
17JUL26 145.00 P 0.00 0.00 0.00 9.61 +1.98 62 0 46 0
17JUL26 147.50 P 0.00 0.00 0.00 11.77 +2.08 62 0 0 0
17JUL26 150.00 P 0.00 0.00 0.00 14.06 +2.34 62 0 0 0
17JUL26 152.50 P 0.00 0.00 0.00 16.43 +2.54 62 0 0 0
17JUL26 155.00 P 0.00 0.00 0.00 18.86 +2.70 62 0 0 0
17JUL26 157.50 P 0.00 0.00 0.00 21.32 +2.82 62 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 24.24 +3.33 103 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 26.30 +2.95 0 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 28.80 +2.98 0 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 32.05 +3.75 140 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 0.37 - 57 0 0 -
24JUL26 120.00 P 0.00 0.00 0.00 0.59 - 56 0 0 -
24JUL26 122.50 P 0.00 0.00 0.00 0.92 - 57 0 0 -
24JUL26 125.00 P 0.00 0.00 0.00 1.37 - 57 0 0 -
24JUL26 127.50 P 0.00 0.00 0.00 1.93 - 56 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 2.66 - 56 0 0 -
24JUL26 132.50 P 0.00 0.00 0.00 3.56 - 56 0 0 -
24JUL26 135.00 P 0.00 0.00 0.00 4.66 - 56 0 0 -
24JUL26 137.50 P 0.00 0.00 0.00 5.94 - 56 0 0 -
24JUL26 140.00 P 0.00 0.00 0.00 7.25 - 54 0 0 -
24JUL26 142.50 P 0.00 0.00 0.00 9.11 - 56 0 0 -
24JUL26 145.00 P 0.00 0.00 0.00 10.91 - 56 0 0 -
24JUL26 147.50 P 0.00 0.00 0.00 12.85 - 56 0 0 -
24JUL26 150.00 P 0.00 0.00 0.00 14.92 - 56 0 0 -
24JUL26 152.50 P 0.00 0.00 0.00 17.09 - 56 0 0 -
24JUL26 155.00 P 0.00 0.00 0.00 19.34 - 56 0 0 -
24JUL26 157.50 P 0.00 0.00 0.00 21.66 - 56 0 0 -
24JUL26 160.00 P 0.00 0.00 0.00 24.24 - 63 0 0 -
24JUL26 162.50 P 0.00 0.00 0.00 26.43 - 56 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.17 -0.03 53 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.28 -0.03 53 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.44 -0.03 53 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.68 -0.02 53 0 259 0
30JUL26 120.00 P 0.00 0.00 0.00 1.00 +0.01 53 0 377 0
30JUL26 122.50 P 1.23 1.23 1.23 1.43 +0.07 53 87 818 +87
30JUL26 125.00 P 1.57 2.15 1.57 1.98 +0.16 53 60 629 +60
30JUL26 127.50 P 0.00 0.00 0.00 2.66 +0.30 53 0 371 0
30JUL26 130.00 P 3.65 3.66 3.44 3.44 +0.34 53 58 768 +50
30JUL26 132.50 P 3.00 3.00 3.00 4.41 +0.47 53 1 601 +1
30JUL26 135.00 P 6.01 6.01 5.68 5.48 +0.54 52 14 672 +5
30JUL26 137.50 P 6.50 6.69 6.50 6.69 +0.50 51 9 625 0
30JUL26 140.00 P 8.72 8.72 8.50 8.43 +0.93 54 2 7,532 +2
30JUL26 142.50 P 0.00 0.00 0.00 9.87 +0.94 52 0 742 0
30JUL26 145.00 P 0.00 0.00 0.00 11.63 +1.16 52 0 1,099 0
30JUL26 147.50 P 13.90 13.90 13.90 13.51 +1.53 52 1 449 -1
30JUL26 150.00 P 0.00 0.00 0.00 15.49 +1.68 53 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 17.56 +1.83 52 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 19.74 +2.02 52 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 21.66 +2.44 46 0 880 0
30JUL26 160.00 P 0.00 0.00 0.00 24.24 +2.94 52 0 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 26.62 +3.17 52 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 29.01 +2.55 52 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 32.05 +3.27 70 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 33.87 +2.74 52 3 505 0
30JUL26 172.50 P 0.00 0.00 0.00 36.33 +2.80 52 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 38.81 +2.86 52 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 41.30 +2.91 0 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 43.80 +2.95 0 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 46.30 +2.98 0 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 48.80 +2.56 0 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 51.83 +3.53 91 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 53.80 +2.71 0 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 56.30 +2.89 0 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 58.80 +3.00 0 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 61.65 +3.35 96 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 64.20 +3.02 100 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 68.80 +2.86 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 73.80 +2.70 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 78.80 +3.00 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 83.80 +3.00 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 88.96 +3.16 112 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 93.80 +3.00 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 98.80 +3.00 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 103.80 +2.97 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 108.80 +2.53 0 0 0 0
28AUG26 102.50 P 1.04 1.04 1.04 0.89 +0.07 58 10 100 +10
28AUG26 105.00 P 0.00 0.00 0.00 1.17 +0.10 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.50 +0.14 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.90 +0.16 58 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 2.33 +0.19 57 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 2.85 +0.22 57 0 245 0
28AUG26 117.50 P 0.00 0.00 0.00 3.47 +0.32 57 0 69 0
28AUG26 120.00 P 0.00 0.00 0.00 4.07 +0.36 57 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 4.84 +0.37 56 0 193 0
28AUG26 125.00 P 0.00 0.00 0.00 5.70 +0.48 57 0 65 0
28AUG26 127.50 P 6.82 6.82 6.82 6.68 +0.57 56 5 67 0
28AUG26 130.00 P 0.00 0.00 0.00 7.74 +0.67 57 0 179 0
28AUG26 132.50 P 0.00 0.00 0.00 8.78 +0.63 56 0 105 0
28AUG26 135.00 P 0.00 0.00 0.00 10.18 +0.86 57 0 206 0
28AUG26 137.50 P 0.00 0.00 0.00 11.54 +0.93 57 0 175 0
28AUG26 140.00 P 0.00 0.00 0.00 12.97 +0.98 57 0 225 0
28AUG26 142.50 P 0.00 0.00 0.00 14.50 +1.05 57 0 271 0
28AUG26 145.00 P 0.00 0.00 0.00 16.15 +1.12 57 0 342 0
28AUG26 147.50 P 0.00 0.00 0.00 17.75 +1.09 57 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 19.29 +1.15 56 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 21.33 +1.71 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 23.05 +2.19 56 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 25.59 +2.98 60 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 27.13 +2.64 57 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 29.23 +2.76 57 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 31.26 +2.72 57 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 32.88 +1.56 53 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 35.59 +2.23 57 3 33 +3
28AUG26 172.50 P 0.00 0.00 0.00 37.90 +2.43 58 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 40.00 +2.34 56 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 41.96 +2.16 52 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.60 +2.55 56 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 47.84 +3.54 66 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 50.44 +4.20 70 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.83 +3.28 58 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 54.85 +3.61 67 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.59 +2.96 57 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 59.27 +3.43 63 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 62.05 +3.41 69 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 64.45 +3.27 69 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.00 +0.12 55 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 2.40 +0.12 55 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.93 +0.20 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 3.46 +0.19 55 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 4.10 +0.30 55 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 4.79 +0.30 55 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 5.57 +0.38 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 6.33 +0.52 55 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 7.23 +0.28 55 0 5 0
29SEP26 125.00 P 7.00 8.13 7.00 8.20 +0.28 55 25 152 0
29SEP26 127.50 P 9.20 9.20 9.20 9.11 +0.40 54 5 237 +5
29SEP26 130.00 P 0.00 0.00 0.00 10.26 +0.44 55 0 484 0
29SEP26 132.50 P 0.00 0.00 0.00 11.48 +0.51 54 0 145 0
29SEP26 135.00 P 0.00 0.00 0.00 12.78 +0.57 55 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 14.15 +0.64 55 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 15.60 +0.72 55 0 723 0
29SEP26 142.50 P 0.00 0.00 0.00 17.24 +0.91 55 0 33 0
29SEP26 145.00 P 0.00 0.00 0.00 18.63 +0.86 55 0 96 0
29SEP26 147.50 P 0.00 0.00 0.00 20.10 +1.02 54 0 364 0
29SEP26 150.00 P 0.00 0.00 0.00 21.82 +1.27 54 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 23.58 +1.22 54 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 25.40 +1.91 54 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 27.25 +1.76 54 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 29.87 +2.56 58 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 31.13 +1.89 54 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 33.82 +2.44 58 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 35.87 +2.72 58 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 38.03 +2.77 59 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 40.13 +2.68 59 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 42.26 +2.89 59 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 44.57 +3.04 60 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 46.68 +3.05 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 49.36 +3.56 63 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 50.84 +1.90 58 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 53.01 +2.13 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 55.68 +2.28 60 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 57.50 +1.67 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 59.92 +2.93 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 62.34 +2.07 58 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 64.56 +1.90 57 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 69.83 +2.97 62 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 74.01 +2.68 54 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 79.44 +3.27 63 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 83.88 +2.66 55 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 88.96 +3.04 60 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 93.80 +2.94 0 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 98.84 +3.02 60 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 103.80 +2.97 0 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 109.19 +2.92 73 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 113.80 +2.37 0 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 118.92 +2.80 71 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 123.80 +3.00 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 128.80 +3.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 134.34 +3.54 85 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.80 +3.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.80 +3.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 148.80 +3.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.80 +3.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.86 +3.06 82 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 164.34 +3.54 96 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 174.05 +3.25 93 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 184.29 +3.49 101 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 193.87 +3.07 93 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 203.97 +3.17 100 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 213.80 +3.00 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.79 +0.31 54 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 5.49 +0.31 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 6.26 +0.38 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.98 +0.28 54 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.86 +0.38 54 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 8.84 +0.15 54 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 9.78 +0.30 53 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 10.87 +0.30 53 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 12.07 +0.39 53 0 45 0
29OCT26 132.50 P 0.00 0.00 0.00 13.33 +0.24 53 0 60 0
29OCT26 135.00 P 0.00 0.00 0.00 14.66 +0.49 53 0 95 0
29OCT26 137.50 P 0.00 0.00 0.00 16.07 +0.56 54 0 75 0
29OCT26 140.00 P 0.00 0.00 0.00 17.67 +0.77 54 0 30 0
29OCT26 142.50 P 18.48 18.48 18.48 19.18 +0.82 54 15 60 +15
29OCT26 145.00 P 0.00 0.00 0.00 20.79 +1.05 55 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 22.29 +1.04 54 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.00 +1.41 54 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.73 +1.63 54 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.21 +1.14 53 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.07 +1.76 53 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.58 +2.01 56 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 33.50 +1.94 56 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 34.79 +0.84 54 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 37.12 +2.29 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.41 +0.23 55 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 6.09 +0.20 55 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.83 +0.23 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 7.60 +0.29 54 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 8.48 +0.30 54 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.41 +0.34 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 10.37 +0.42 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.37 +0.46 54 0 126 0
30DEC26 122.50 P 0.00 0.00 0.00 12.46 +0.48 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.69 +0.64 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 14.90 +0.78 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 16.07 +0.77 54 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 17.38 +0.82 54 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.75 +0.87 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.18 +0.93 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 21.67 +0.91 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 23.19 +0.95 55 0 15 0
30DEC26 145.00 P 22.52 22.52 22.52 24.63 +0.86 55 15 299 0
30DEC26 147.50 P 0.00 0.00 0.00 26.45 +1.12 55 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 27.92 +0.99 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.88 +1.66 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.60 +1.82 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 33.39 +1.83 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 35.21 +1.92 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 36.83 +1.74 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.83 +1.80 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.75 +1.82 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 42.70 +1.42 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 44.69 +1.46 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.70 +2.18 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 48.74 +1.93 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 50.77 +1.96 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 52.85 +2.04 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 54.94 +1.60 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 57.07 +2.08 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 59.46 +2.38 58 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 61.36 +2.14 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 63.53 +2.22 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 65.72 +2.29 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 67.91 +2.59 57 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 72.76 +2.84 59 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 77.27 +2.62 59 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 81.76 +2.86 59 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 86.31 +2.89 59 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 90.94 +2.96 59 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 95.59 +3.01 59 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 100.28 +3.08 59 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 104.96 +2.71 59 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 109.71 +2.76 59 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 114.51 +2.70 59 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 119.26 +2.70 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 124.06 +2.88 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 128.98 +3.10 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 134.34 +3.48 63 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 138.80 +2.92 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.80 +2.97 0 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 148.80 +3.00 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 153.80 +3.00 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 158.86 +3.06 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.34 +3.54 71 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 174.05 +3.25 70 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 184.29 +3.49 75 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 194.06 +3.26 74 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 204.04 +3.24 76 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 214.04 +3.24 78 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.23 +0.33 54 0 54 0
30MAR27 105.00 P 0.00 0.00 0.00 9.06 +0.39 54 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.94 +0.36 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.85 +0.37 54 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.85 +0.46 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.85 +0.54 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.92 +0.52 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.05 +0.55 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.31 +0.71 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.53 +0.76 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.81 +0.82 54 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 20.03 +0.77 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 21.39 +0.81 54 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 22.79 +0.85 54 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 24.24 +0.89 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.75 +0.86 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 27.27 +0.89 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.90 +0.98 54 0 22 0
30MAR27 147.50 P 28.29 28.29 28.29 30.39 +0.90 54 15 176 +15
30MAR27 150.00 P 0.00 0.00 0.00 32.04 +1.03 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 33.72 +1.90 55 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 35.46 +1.86 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.21 +1.05 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.99 +1.51 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.81 +1.55 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.65 +1.60 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.52 +1.63 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.42 +1.67 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 48.32 +1.69 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.27 +1.73 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 52.23 +1.77 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 54.20 +1.82 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 56.21 +1.87 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 58.22 +1.92 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 60.26 +1.95 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 62.35 +2.01 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 64.43 +2.06 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.52 +2.08 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.61 +2.05 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.74 +2.10 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 75.04 +2.18 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 79.39 +2.25 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 83.76 +2.26 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 88.19 +2.32 57 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 93.04 +2.67 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 97.30 +2.53 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 101.78 +2.57 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 106.76 +3.23 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 111.32 +2.94 58 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 115.98 +3.09 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 120.62 +3.08 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 125.37 +3.20 58 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 130.12 +2.70 58 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.73 +0.55 54 0 152 0
29JUN27 105.00 P 0.00 0.00 0.00 11.66 +0.55 54 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 12.62 +0.58 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.64 +0.67 54 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 14.69 +0.73 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.79 +0.72 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.93 +0.74 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.11 +0.80 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.37 +0.94 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.64 +0.70 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.95 +0.64 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.31 +0.68 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.70 +0.71 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.13 +0.73 54 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 27.60 +0.77 54 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 29.11 +0.94 54 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 30.82 +1.14 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.41 +1.19 54 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 34.03 +1.23 55 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.52 +1.11 54 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 37.10 +1.05 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.81 +1.91 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.53 +1.79 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 42.30 +2.07 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 44.09 +1.90 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.90 +1.55 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.75 +1.56 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.61 +0.81 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.49 +1.64 55 0 0 0
TOTAL PUT 348 84,589 +272
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$ 46.440
30JUL26 32.00 C 0.00 0.00 0.00 14.48 +0.73 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.49 +0.82 57 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.49 +0.75 51 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.49 +0.78 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.49 +0.81 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.49 +0.86 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.49 +0.86 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.50 +0.90 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.50 +1.07 27 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 5.51 +1.04 26 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 4.54 +0.98 27 0 225 0
30JUL26 43.00 C 3.70 3.71 3.65 3.62 +0.90 27 105 400 -15
30JUL26 44.00 C 0.00 0.00 0.00 2.75 +0.82 27 0 1,119 0
30JUL26 45.00 C 1.95 2.00 1.93 2.00 +0.66 27 4 513 -4
30JUL26 46.00 C 1.37 1.37 1.37 1.37 +0.49 27 3 644 -1
30JUL26 47.00 C 0.92 0.92 0.81 0.86 +0.30 27 127 678 +101
30JUL26 48.00 C 0.59 0.59 0.53 0.54 +0.22 27 41 897 -20
30JUL26 49.00 C 0.00 0.00 0.00 0.30 +0.12 27 0 925 0
30JUL26 50.00 C 0.22 0.22 0.19 0.16 +0.06 27 63 964 -25
30JUL26 52.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 400 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.56 +0.71 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.57 +0.83 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.49 +0.69 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.49 +0.81 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.52 +0.81 0 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 8.60 +0.97 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.63 +1.03 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.68 +1.02 26 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 5.75 +0.96 26 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 4.87 +0.90 26 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 4.05 +0.83 26 0 135 0
28AUG26 44.00 C 0.00 0.00 0.00 3.30 +0.82 26 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 2.62 +0.69 26 0 671 0
28AUG26 46.00 C 1.76 2.10 1.76 1.98 +0.44 25 183 720 +13
28AUG26 47.00 C 1.60 1.67 1.51 1.55 +0.43 26 53 231 -42
28AUG26 48.00 C 1.18 1.18 1.08 1.17 +0.35 26 17 376 0
28AUG26 49.00 C 0.80 0.82 0.80 0.82 +0.24 26 19 400 +5
28AUG26 50.00 C 0.64 0.64 0.62 0.61 +0.21 26 19 346 +19
28AUG26 52.50 C 0.29 0.29 0.29 0.23 +0.09 26 100 330 +40
28AUG26 55.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 193 0
28AUG26 57.50 C 0.06 0.06 0.06 0.03 +0.01 27 60 150 +58
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.57 +0.90 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.57 +0.72 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.57 +0.91 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.44 +0.76 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.45 +0.74 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.53 +0.82 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.54 +0.79 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.56 +0.71 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.57 +0.83 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.56 +0.76 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.52 +0.69 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.55 +0.72 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.60 +0.75 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.72 +0.82 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.80 +0.99 25 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.92 +0.95 25 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 5.08 +0.88 25 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 4.30 +0.81 25 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 3.59 +0.72 25 0 328 0
29SEP26 45.00 C 2.80 2.87 2.80 2.93 +0.57 24 35 226 -5
29SEP26 46.00 C 2.16 2.33 2.16 2.33 +0.47 24 30 491 0
29SEP26 47.00 C 2.04 2.04 2.04 1.94 +0.47 25 15 550 -15
29SEP26 48.00 C 1.52 1.61 1.48 1.55 +0.42 25 65 329 +12
29SEP26 49.00 C 1.20 1.20 1.20 1.21 +0.35 25 15 159 -15
29SEP26 50.00 C 0.91 0.91 0.91 0.92 +0.28 25 1 939 0
29SEP26 52.50 C 0.50 0.50 0.48 0.44 +0.15 25 45 815 -30
29SEP26 55.00 C 0.27 0.27 0.23 0.19 +0.07 25 31 241 +31
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.03 25 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 13.56 +0.67 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.57 +0.82 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.56 +0.70 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.55 +0.72 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.58 +0.72 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.64 +0.71 18 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.80 +0.79 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.92 +0.96 24 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 6.08 +0.91 24 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 5.28 +0.84 24 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 4.55 +0.79 24 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 3.88 +0.77 24 0 187 0
29OCT26 45.00 C 0.00 0.00 0.00 3.18 +0.59 23 0 90 0
29OCT26 46.00 C 2.68 2.68 2.68 2.64 +0.47 23 30 150 +30
29OCT26 47.00 C 2.31 2.31 2.31 2.24 +0.46 24 15 62 +15
29OCT26 48.00 C 1.89 1.89 1.74 1.84 +0.39 24 30 187 +30
29OCT26 49.00 C 0.00 0.00 0.00 1.50 +0.35 24 0 46 0
29OCT26 50.00 C 0.00 0.00 0.00 1.22 +0.32 24 0 4 0
29OCT26 52.50 C 0.00 0.00 0.00 0.67 +0.19 24 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.35 +0.11 24 0 90 0
29OCT26 57.50 C 0.23 0.23 0.21 0.17 +0.06 24 57 193 +57
29OCT26 60.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.58 +0.77 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.47 +0.66 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.45 +0.63 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.53 +0.72 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.54 +0.71 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.56 +0.67 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.57 +0.65 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.59 +0.65 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.59 +0.60 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.66 +0.59 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.82 +0.64 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.09 +0.78 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.26 +0.94 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.48 +0.91 23 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 5.74 +0.86 23 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 5.05 +0.80 23 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.42 +0.76 23 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 3.83 +0.68 23 0 224 0
30DEC26 46.00 C 3.15 3.15 3.15 3.20 +0.53 22 15 120 -15
30DEC26 47.00 C 2.71 2.72 2.71 2.83 +0.58 23 30 70 +30
30DEC26 48.00 C 0.00 0.00 0.00 2.41 +0.54 23 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 2.03 +0.47 23 0 150 0
30DEC26 50.00 C 0.00 0.00 0.00 1.71 +0.38 23 0 109 0
30DEC26 52.50 C 0.00 0.00 0.00 1.09 +0.30 23 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.67 +0.21 23 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 +0.13 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 +0.08 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.05 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.68 +0.66 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.69 +0.60 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.74 +0.59 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.80 +0.59 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.79 +0.50 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.99 +0.64 18 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.04 +0.52 17 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.19 +0.51 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.53 +0.67 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.73 +0.65 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.98 +0.67 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.27 +0.62 21 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 5.59 +0.54 21 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 4.97 +0.48 21 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.40 +0.51 21 0 57 0
30MAR27 46.00 C 0.00 0.00 0.00 3.86 +0.36 21 0 65 0
30MAR27 47.00 C 3.41 3.41 3.41 3.39 +0.33 21 45 205 +45
30MAR27 48.00 C 0.00 0.00 0.00 2.94 +0.26 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.56 +0.24 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.20 +0.24 21 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 +0.14 21 0 62 0
30MAR27 55.00 C 1.23 1.23 1.23 1.01 +0.06 21 15 66 +11
30MAR27 57.50 C 0.00 0.00 0.00 0.65 +0.02 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 0.00 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.97 +0.63 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.06 +0.62 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.16 +0.60 15 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.28 +0.58 17 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.40 +0.53 17 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 9.63 +0.57 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.84 +0.55 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.30 +0.75 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 7.58 +0.82 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 6.90 +0.88 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 6.21 +0.78 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 5.59 +0.70 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.07 +0.68 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.56 +0.63 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.10 +0.58 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 3.63 +0.48 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.31 +0.50 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.94 +0.49 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.14 +0.34 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.53 +0.26 21 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.08 +0.20 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.75 +0.16 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.51 +0.11 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.34 +0.07 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.23 +0.05 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 54 0
TOTAL CALL 1,268 22,162 +310
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 257 0
30JUL26 40.00 P 0.04 0.04 0.04 0.01 -0.02 30 30 319 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 790 0
30JUL26 42.00 P 0.09 0.11 0.09 0.05 -0.11 27 30 514 +29
30JUL26 43.00 P 0.17 0.17 0.16 0.12 -0.20 27 61 985 +57
30JUL26 44.00 P 0.34 0.34 0.30 0.26 -0.30 27 42 659 +20
30JUL26 45.00 P 0.53 0.58 0.52 0.51 -0.43 27 79 336 +43
30JUL26 46.00 P 0.90 0.92 0.90 0.89 -0.65 28 53 685 +3
30JUL26 47.00 P 1.32 1.32 1.32 1.39 -0.83 27 17 1,077 0
30JUL26 48.00 P 2.21 2.25 2.09 2.09 -0.84 29 135 315 +135
30JUL26 49.00 P 0.00 0.00 0.00 2.80 -0.98 27 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 3.67 -1.04 27 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 6.06 -1.10 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.56 -1.10 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.23 -0.93 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.73 -0.93 75 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.22 -0.94 84 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.72 -0.94 92 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.22 -0.94 100 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.73 -0.93 109 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 564 0
28AUG26 39.00 P 0.12 0.12 0.12 0.05 -0.04 27 40 356 +40
28AUG26 40.00 P 0.17 0.17 0.17 0.09 -0.08 26 4 209 +4
28AUG26 41.00 P 0.00 0.00 0.00 0.16 -0.13 26 0 414 0
28AUG26 42.00 P 0.00 0.00 0.00 0.29 -0.19 26 0 388 0
28AUG26 43.00 P 0.55 0.55 0.51 0.46 -0.27 26 7 281 -1
28AUG26 44.00 P 0.00 0.00 0.00 0.72 -0.32 26 0 365 0
28AUG26 45.00 P 1.09 1.09 1.03 1.02 -0.44 26 55 725 +40
28AUG26 46.00 P 1.50 1.50 1.46 1.44 -0.54 26 90 401 +15
28AUG26 47.00 P 0.00 0.00 0.00 1.96 -0.63 26 0 416 0
28AUG26 48.00 P 2.66 2.66 2.66 2.57 -0.73 26 30 203 -15
28AUG26 49.00 P 0.00 0.00 0.00 3.24 -0.83 26 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 4.00 -0.91 26 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 6.17 -1.03 26 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.74 -0.92 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.23 -0.93 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.73 -0.93 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.22 -0.94 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.72 -0.94 60 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.22 -0.94 65 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.73 -0.93 70 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 398 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 -0.05 25 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 -0.08 25 0 197 0
29SEP26 40.00 P 0.34 0.34 0.32 0.24 -0.13 25 70 330 -40
29SEP26 41.00 P 0.00 0.00 0.00 0.38 -0.17 25 0 428 0
29SEP26 42.00 P 0.66 0.66 0.66 0.57 -0.23 25 15 243 -15
29SEP26 43.00 P 0.00 0.00 0.00 0.81 -0.29 25 0 496 0
29SEP26 44.00 P 1.12 1.14 1.12 1.14 -0.34 25 30 413 -6
29SEP26 45.00 P 1.51 1.53 1.49 1.47 -0.47 24 60 297 0
29SEP26 46.00 P 1.98 1.98 1.98 1.90 -0.56 24 15 420 0
29SEP26 47.00 P 0.00 0.00 0.00 2.45 -0.63 24 0 668 0
29SEP26 48.00 P 3.21 3.21 3.15 3.15 -0.66 25 75 580 -15
29SEP26 49.00 P 0.00 0.00 0.00 3.75 -0.76 25 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 4.48 -0.82 25 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 6.52 -0.73 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.98 -0.82 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -0.87 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.80 -0.88 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.22 -0.94 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.72 -0.94 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.22 -0.94 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.73 -0.93 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.16 -0.08 24 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.26 -0.11 24 0 30 0
29OCT26 40.00 P 0.46 0.46 0.46 0.39 -0.15 24 30 49 +30
29OCT26 41.00 P 0.62 0.62 0.62 0.56 -0.20 24 15 126 +15
29OCT26 42.00 P 0.84 0.84 0.84 0.76 -0.25 24 15 30 +13
29OCT26 43.00 P 0.98 0.98 0.98 1.01 -0.32 24 15 195 +15
29OCT26 44.00 P 0.00 0.00 0.00 1.32 -0.39 24 0 378 0
29OCT26 45.00 P 1.72 1.76 1.72 1.70 -0.58 24 110 110 +35
29OCT26 46.00 P 2.22 2.22 2.22 2.22 -0.51 24 15 165 +15
29OCT26 47.00 P 0.00 0.00 0.00 2.77 -0.58 24 0 157 0
29OCT26 48.00 P 0.00 0.00 0.00 3.37 -0.65 24 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.93 -0.80 23 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.70 -0.79 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.68 -0.74 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.07 -0.73 28 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.42 -0.84 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.83 -0.87 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.21 -0.07 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.31 -0.09 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 -0.11 23 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 0.62 -0.15 23 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 0.83 -0.19 23 0 300 0
30DEC26 42.00 P 1.23 1.23 1.23 1.09 -0.20 23 3 317 0
30DEC26 43.00 P 0.00 0.00 0.00 1.36 -0.29 23 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 1.73 -0.34 23 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 2.14 -0.39 23 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 2.68 -0.39 24 0 130 0
30DEC26 47.00 P 0.00 0.00 0.00 3.13 -0.53 23 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.71 -0.58 23 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 4.33 -0.66 23 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 5.02 -0.70 23 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.91 -0.83 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.30 -0.66 26 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.57 -0.69 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.98 -0.74 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.29 -0.88 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.72 -0.94 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.22 -0.94 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.73 -0.93 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.07 -0.07 21 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 -0.09 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.13 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.23 -0.15 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.33 -0.18 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.46 -0.22 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.62 -0.26 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.81 -0.31 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 1.05 -0.36 21 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.33 -0.40 21 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.66 -0.45 21 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 2.04 -0.56 21 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 2.40 -0.75 21 0 217 0
30MAR27 46.00 P 0.00 0.00 0.00 2.88 -0.70 21 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 3.39 -0.78 21 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 3.95 -0.85 21 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 4.57 -0.88 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.23 -0.93 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.07 -0.86 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.40 -0.74 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.69 -0.66 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.03 -0.76 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.44 -0.77 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.83 -0.84 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.22 -0.94 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.73 -0.93 32 0 0 0
29JUN27 33.00 P 0.25 0.25 0.25 0.15 -0.05 21 2 2 +2
29JUN27 34.00 P 0.00 0.00 0.00 0.21 -0.07 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.29 -0.09 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.39 -0.12 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.53 -0.12 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 -0.16 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.88 -0.21 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 1.12 -0.24 21 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 1.38 -0.29 21 0 309 0
29JUN27 42.00 P 1.86 1.86 1.86 1.69 -0.34 21 3 196 +3
29JUN27 43.00 P 0.00 0.00 0.00 2.05 -0.37 21 0 64 0
29JUN27 44.00 P 0.00 0.00 0.00 2.44 -0.43 21 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.89 -0.46 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 3.36 -0.54 22 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 3.90 -0.44 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 4.34 -0.62 21 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 4.95 -0.64 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.58 -0.87 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.57 -0.75 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.62 -0.82 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.84 -0.74 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.19 -0.62 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.54 -0.68 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.90 -0.77 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.29 -0.87 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.73 -0.93 30 0 0 0
TOTAL PUT 1,146 25,647 +422
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$ 186.100
30JUL26 132.50 C 0.00 0.00 0.00 53.78 +2.56 0 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 51.29 +2.57 47 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 48.79 +2.56 0 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 46.30 +2.55 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 43.81 +2.55 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 41.32 +2.68 43 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 38.84 +1.42 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.37 +2.80 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 33.92 +1.51 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.49 +1.54 44 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 29.08 +1.54 44 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 26.72 +2.27 44 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 24.40 +2.18 44 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 22.15 +2.08 44 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 19.97 +1.96 44 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 17.88 +1.83 44 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 15.89 +1.69 44 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 14.43 +2.11 47 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 12.26 +1.39 44 0 150 0
30JUL26 180.00 C 0.00 0.00 0.00 10.63 +1.22 44 0 189 0
30JUL26 182.50 C 9.57 9.57 9.57 9.25 +1.26 45 17 341 +17
30JUL26 185.00 C 7.84 7.90 7.84 7.88 +1.14 45 32 225 -15
30JUL26 187.50 C 0.00 0.00 0.00 6.69 +0.98 45 0 152 0
30JUL26 190.00 C 6.50 6.50 6.50 5.66 +0.82 45 5 179 0
30JUL26 192.50 C 4.87 4.87 4.87 4.72 +0.66 45 16 137 -16
30JUL26 195.00 C 4.13 4.13 4.13 3.89 +0.48 45 16 65 +16
30JUL26 197.50 C 3.62 3.62 3.50 3.17 +0.37 45 32 67 0
30JUL26 200.00 C 3.05 3.05 2.93 2.56 +0.29 45 32 279 +32
30JUL26 205.00 C 0.00 0.00 0.00 1.63 +0.17 44 0 196 0
30JUL26 210.00 C 0.00 0.00 0.00 1.00 +0.12 44 0 114 0
30JUL26 215.00 C 0.00 0.00 0.00 0.58 +0.05 44 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.33 +0.02 44 0 3 0
30JUL26 225.00 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.03 0.00 45 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 55.01 +3.08 62 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 52.41 +2.59 58 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 49.88 +2.44 54 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 47.75 +2.58 57 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 44.28 +1.50 36 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 41.97 +1.54 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 39.67 +1.49 40 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 38.25 +2.45 50 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 34.54 +1.00 33 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 32.30 +0.21 35 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 30.24 +0.26 37 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 28.25 +1.13 38 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 26.31 +1.10 39 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 25.20 +1.83 44 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 23.36 +1.76 44 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 21.59 +1.67 44 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 19.90 +1.58 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.29 +1.49 44 0 176 0
28AUG26 177.50 C 0.00 0.00 0.00 16.76 +1.39 44 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 15.39 +1.37 45 0 85 0
28AUG26 182.50 C 0.00 0.00 0.00 14.00 +1.45 45 0 142 0
28AUG26 185.00 C 12.81 12.81 12.81 12.65 +1.26 44 15 76 0
28AUG26 187.50 C 11.64 11.64 11.64 11.72 +1.40 45 15 27 +12
28AUG26 190.00 C 10.80 10.80 10.80 10.43 +1.09 45 2 17 0
28AUG26 192.50 C 0.00 0.00 0.00 9.43 +0.98 45 0 75 0
28AUG26 195.00 C 0.00 0.00 0.00 8.48 +0.85 45 0 35 0
28AUG26 197.50 C 0.00 0.00 0.00 7.65 +0.77 45 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 6.90 +0.72 45 0 90 0
28AUG26 205.00 C 0.00 0.00 0.00 5.56 +0.55 45 0 152 0
28AUG26 210.00 C 4.44 4.44 4.44 4.37 +0.55 45 15 75 +15
28AUG26 215.00 C 0.00 0.00 0.00 3.41 +0.44 45 0 50 0
28AUG26 220.00 C 0.00 0.00 0.00 2.63 +0.33 45 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 2.02 +0.26 45 0 395 0
29SEP26 132.50 C 0.00 0.00 0.00 55.01 +1.99 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 52.65 +1.96 43 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 50.40 +2.11 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 48.06 +1.94 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 45.82 +2.06 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.13 +1.71 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.63 +2.19 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.79 +2.36 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.41 +0.98 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.20 +0.57 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.49 +0.23 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.81 +0.49 40 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 29.57 +1.04 43 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 26.96 +0.95 40 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 25.30 +0.93 40 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 24.44 +1.64 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.18 +0.89 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 20.72 +0.86 41 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 19.92 +1.43 43 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 18.62 +1.43 43 0 446 0
29SEP26 182.50 C 17.79 17.79 17.79 17.34 +1.54 43 15 546 0
29SEP26 185.00 C 16.04 16.04 16.04 16.16 +1.50 44 15 45 0
29SEP26 187.50 C 14.89 14.89 14.89 14.88 +1.29 43 15 37 0
29SEP26 190.00 C 0.00 0.00 0.00 13.80 +1.21 43 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 12.78 +1.13 43 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 11.82 +1.04 43 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 10.94 +0.98 44 0 17 0
29SEP26 200.00 C 8.75 8.75 8.75 10.11 +0.90 44 1 814 +1
29SEP26 205.00 C 0.00 0.00 0.00 8.62 +0.74 44 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 7.24 +0.63 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 6.05 +0.71 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.88 +0.45 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.04 +0.38 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.32 +0.31 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 2.73 +0.27 43 0 36 0
29SEP26 240.00 C 0.00 0.00 0.00 2.23 +0.22 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.81 +0.18 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.47 +0.15 43 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.19 +0.12 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.96 +0.10 43 0 3 0
29SEP26 265.00 C 1.23 1.23 1.23 0.77 +0.08 43 15 30 +15
29OCT26 147.50 C 0.00 0.00 0.00 43.43 +2.59 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 40.21 +1.20 39 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 37.98 +0.07 38 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 37.33 +1.29 44 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 35.46 +1.39 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 33.62 +1.32 43 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 31.69 +1.13 43 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 29.37 +0.52 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 27.69 +0.60 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 26.08 +0.39 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.56 +0.96 41 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 23.87 +1.66 43 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 21.81 +0.93 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 21.15 +1.54 43 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 20.02 +1.69 43 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 18.66 +1.46 43 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 17.58 +1.45 43 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 16.50 +1.38 43 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 15.46 +1.30 43 0 30 0
29OCT26 195.00 C 0.00 0.00 0.00 14.50 +1.25 43 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 13.58 +1.19 43 0 24 0
29OCT26 200.00 C 0.00 0.00 0.00 12.70 +1.10 43 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 11.11 +1.19 43 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 9.45 +0.89 43 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 8.40 +1.03 43 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 7.03 +0.71 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 6.03 +0.62 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 57.74 +2.00 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 55.63 +1.94 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 53.56 +1.88 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 51.53 +1.82 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.54 +1.76 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.59 +1.69 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 45.69 +1.63 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.83 +1.56 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 42.02 +1.49 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 40.25 +1.42 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 39.51 +2.33 44 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 37.83 +2.21 44 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 36.23 +1.78 44 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 34.64 +1.50 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.67 +0.11 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.09 -0.07 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.65 -0.05 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.29 -0.06 40 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 26.26 +0.21 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 25.27 +0.46 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 24.04 +0.43 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.44 +0.01 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 21.63 +0.27 41 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 20.57 +0.79 41 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 19.54 +0.76 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.58 +0.74 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 18.15 +1.20 43 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 17.20 +1.10 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 15.43 +0.92 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.82 +0.76 42 0 1 0
30DEC26 215.00 C 13.09 13.09 13.09 12.36 +0.54 42 15 15 -15
30DEC26 220.00 C 0.00 0.00 0.00 10.71 +0.13 41 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 9.54 +0.08 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.49 +0.04 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.54 0.00 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.70 -0.02 41 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.94 -0.04 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.26 -0.06 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.65 -0.07 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.11 -0.08 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.63 -0.09 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 60.65 +1.58 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 58.70 +2.09 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 56.79 +2.05 41 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 54.92 +2.01 41 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 53.09 +1.97 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 51.30 +1.94 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 49.55 +1.90 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.83 +1.85 41 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 46.16 +1.80 41 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.53 +1.76 41 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.95 +1.73 41 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.40 +1.68 41 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.89 +1.63 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.43 +1.08 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.01 +1.55 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.62 +1.50 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.28 +1.02 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.97 +1.99 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.72 +1.38 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.49 +1.33 41 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 29.31 +1.29 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 29.01 +2.10 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.86 +2.02 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 26.18 +0.71 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 25.69 +1.16 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 24.01 +0.48 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 23.67 +1.09 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 22.04 +0.39 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 20.28 +0.37 41 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 19.19 +1.04 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 17.11 +0.33 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.70 +0.31 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.40 +0.29 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.19 +0.64 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.08 +0.59 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.06 +0.55 41 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 64.00 +2.18 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 62.20 +2.15 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 60.43 +2.12 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 58.70 +2.09 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 57.01 +2.06 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 55.35 +2.03 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 53.73 +2.00 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 52.14 +1.97 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 50.59 +1.94 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 49.08 +1.91 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 47.60 +1.88 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 46.15 +1.84 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 44.74 +1.81 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 43.37 +1.78 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 42.03 +1.74 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 40.73 +1.49 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 39.46 +1.47 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 38.22 +1.45 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 37.02 +1.43 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.85 +1.12 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 34.71 +1.05 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 34.16 +1.69 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 33.07 +1.65 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.02 +1.61 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.00 +1.58 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 30.02 +1.55 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.05 +1.50 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 28.13 +1.48 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 26.36 +1.41 43 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 24.70 +1.35 43 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 23.13 +1.28 43 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 21.68 +1.21 43 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 20.29 +1.63 43 0 0 0
TOTAL CALL 273 10,441 +62
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 -0.03 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.04 -0.05 44 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.07 -0.07 45 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.11 -0.11 44 0 63 0
30JUL26 155.00 P 0.00 0.00 0.00 0.18 -0.15 44 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.26 -0.22 44 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.39 -0.30 44 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.57 -0.38 44 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.82 -0.49 44 0 48 0
30JUL26 167.50 P 1.36 1.36 1.36 1.16 -0.54 44 1 111 0
30JUL26 170.00 P 0.00 0.00 0.00 1.54 -0.68 44 0 80 0
30JUL26 172.50 P 0.00 0.00 0.00 1.98 -0.85 43 0 66 0
30JUL26 175.00 P 2.65 2.65 2.65 2.59 -1.01 43 17 48 +8
30JUL26 177.50 P 0.00 0.00 0.00 3.33 -1.17 43 0 207 0
30JUL26 180.00 P 0.00 0.00 0.00 4.17 -1.37 43 0 153 0
30JUL26 182.50 P 0.00 0.00 0.00 5.13 -1.59 43 0 330 0
30JUL26 185.00 P 0.00 0.00 0.00 6.28 -1.96 43 0 203 0
30JUL26 187.50 P 0.00 0.00 0.00 7.67 -2.10 43 0 188 0
30JUL26 190.00 P 0.00 0.00 0.00 9.12 -1.97 44 0 36 0
30JUL26 192.50 P 0.00 0.00 0.00 10.55 -2.23 43 0 61 0
30JUL26 195.00 P 0.00 0.00 0.00 12.45 -2.09 44 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 14.24 -2.22 44 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 16.16 -2.29 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 20.25 -2.42 44 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 24.67 -1.96 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 29.29 -2.54 44 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 34.93 -1.70 60 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 38.95 -2.59 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 44.33 -2.17 60 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 48.90 -2.60 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 53.90 -2.60 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.14 -0.06 45 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.20 -0.09 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.28 -0.10 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.36 -0.14 45 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.48 -0.17 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.63 -0.20 45 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.81 -0.26 44 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 1.03 -0.30 44 0 48 0
28AUG26 152.50 P 0.00 0.00 0.00 1.30 -0.37 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 1.62 -0.42 44 0 47 0
28AUG26 157.50 P 0.00 0.00 0.00 1.99 -0.51 44 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 2.43 -0.56 44 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 2.95 -0.63 45 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 3.44 -0.85 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 4.05 -0.86 44 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 4.72 -0.99 44 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 5.52 -1.11 44 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 6.35 -1.21 44 0 32 0
28AUG26 177.50 P 0.00 0.00 0.00 7.33 -1.30 44 0 100 0
28AUG26 180.00 P 0.00 0.00 0.00 8.31 -1.47 43 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 9.49 -1.53 43 0 34 0
28AUG26 185.00 P 0.00 0.00 0.00 10.76 -1.84 44 0 32 0
28AUG26 187.50 P 0.00 0.00 0.00 12.08 -1.98 44 0 94 0
28AUG26 190.00 P 0.00 0.00 0.00 13.61 -1.99 44 0 60 0
28AUG26 192.50 P 0.00 0.00 0.00 15.13 -1.73 44 0 33 0
28AUG26 195.00 P 0.00 0.00 0.00 16.72 -1.74 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 18.33 -1.86 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 20.05 -1.92 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 24.34 -1.37 47 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 27.52 -2.13 45 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 32.51 -1.32 49 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 36.94 -1.17 51 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 41.48 -1.27 52 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.55 -0.13 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.69 -0.18 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.87 -0.19 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 1.06 -0.26 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.33 -0.26 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 1.60 -0.32 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.93 -0.37 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 2.30 -0.40 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 2.70 -0.50 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 3.21 -0.50 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 3.72 -0.60 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 4.32 -0.66 43 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 4.98 -0.67 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 5.65 -0.86 43 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 6.29 -1.05 42 0 30 0
29SEP26 170.00 P 7.42 7.42 7.42 7.23 -1.02 43 15 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 8.13 -1.08 43 0 45 0
29SEP26 175.00 P 0.00 0.00 0.00 9.10 -1.20 43 0 15 0
29SEP26 177.50 P 0.00 0.00 0.00 10.15 -1.26 43 0 430 0
29SEP26 180.00 P 0.00 0.00 0.00 11.26 -1.38 43 0 477 0
29SEP26 182.50 P 0.00 0.00 0.00 12.45 -1.47 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 13.71 -1.60 43 0 22 0
29SEP26 187.50 P 0.00 0.00 0.00 15.06 -1.70 43 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 16.35 -1.91 42 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 18.53 -1.02 45 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 20.10 -1.06 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 21.75 -1.03 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 22.74 -1.72 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 26.99 -0.51 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 30.69 -0.59 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 34.72 -0.50 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.72 -0.59 47 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 43.09 -1.79 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.59 -0.57 49 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 51.93 -1.21 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 55.69 -2.19 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.37 -2.27 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.87 -2.30 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.57 -2.38 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.13 -2.59 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 79.01 -2.55 43 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 3.05 -0.38 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 3.56 -0.38 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 4.08 -0.41 43 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 4.64 -0.51 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 5.31 -0.51 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 5.98 -0.56 43 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 6.71 -0.66 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 7.55 -0.76 43 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 8.39 -0.78 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 9.17 -0.97 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 10.14 -1.04 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 11.17 -1.10 42 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 12.27 -1.20 42 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 13.42 -1.28 42 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 14.65 -1.32 42 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 15.94 -1.28 42 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 17.29 -1.36 42 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 18.44 -1.14 42 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 20.41 -0.57 43 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 21.98 -0.57 43 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 23.59 -0.58 43 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 25.25 -0.59 43 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 28.84 -0.90 44 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 32.33 -0.97 44 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 36.16 -0.99 45 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 40.61 -0.51 46 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 43.67 -1.66 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.32 -0.60 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.71 -0.61 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.10 -0.68 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.51 -0.80 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.03 -0.81 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 4.55 -0.84 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 5.08 -0.99 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 5.73 -1.03 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.60 -0.84 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 7.30 -0.93 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 8.06 -1.03 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.93 -0.72 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 9.81 -0.68 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 10.69 -0.79 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 11.70 -0.86 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 12.56 -1.04 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 13.60 -1.09 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 14.70 -1.20 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.85 -1.25 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.05 -1.32 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 18.30 -1.38 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 19.62 -1.45 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 20.99 -1.50 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 22.40 -1.56 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 23.86 -1.61 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.37 -1.41 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 27.39 -0.54 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.07 -0.45 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.29 -0.69 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 35.03 -1.25 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.60 -1.49 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.33 -1.69 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 46.20 -1.63 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 50.16 -1.75 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 55.51 -0.50 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 58.54 -2.32 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 62.51 -2.61 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.12 -2.39 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.34 -2.64 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.83 -2.65 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.42 -2.66 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 4.32 -0.47 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.85 -0.48 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.39 -0.48 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 5.93 -0.59 41 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 6.59 -0.62 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 7.28 -0.63 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 7.97 -0.64 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.93 -0.60 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 9.49 -0.80 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.36 -0.80 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 11.22 -0.82 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 12.26 -0.81 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 13.18 -0.86 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 14.14 -0.96 41 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 15.12 -1.04 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 16.21 -1.17 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 17.44 -1.09 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 18.59 -1.11 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 19.78 -1.16 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 21.02 -1.25 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 22.29 -1.33 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 23.62 -1.38 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 24.99 -1.42 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 26.39 -0.90 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 27.84 -0.93 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 29.84 -0.42 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 30.57 -1.17 41 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 32.12 -1.21 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 35.37 -1.33 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 38.95 -1.67 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 42.25 -1.83 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 45.89 -1.85 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 49.56 -1.87 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 53.29 -2.01 41 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 57.30 -1.98 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.25 -2.04 41 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.73 -0.63 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 7.40 -0.46 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 8.11 -0.46 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.82 -0.46 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 9.55 -0.45 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.29 -0.59 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 11.16 -0.60 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.05 -0.60 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 12.94 -0.60 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 13.83 -0.61 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.74 -0.77 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 15.82 -0.77 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.90 -0.77 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 17.97 -0.25 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 18.49 -0.87 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 19.55 -1.26 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 20.71 -1.30 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 22.17 -1.11 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 23.41 -1.14 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.68 -1.18 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.98 -1.23 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 27.28 -1.32 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 28.72 -1.30 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 30.14 -1.34 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.59 -1.38 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 33.07 -1.43 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 34.59 -1.46 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 36.14 -1.20 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 39.34 -1.34 42 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 43.09 -0.97 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 46.44 -1.41 42 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 49.84 -1.58 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 53.52 -1.59 42 0 0 0
TOTAL PUT 33 12,504 +8
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$ 6.290
30JUL26 4.50 C 0.00 0.00 0.00 1.80 +0.04 70 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.70 +0.04 65 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.60 +0.05 61 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.50 +0.05 57 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.40 +0.05 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.30 +0.05 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.05 +0.04 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.80 +0.05 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 427 0
30JUL26 6.25 C 0.20 0.20 0.20 0.21 0.00 34 1 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 41 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 498 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 518 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.81 +0.05 42 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.71 +0.04 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.61 +0.05 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.32 +0.01 32 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 0.00 33 0 16 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 289 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 35 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.08 +0.03 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 +0.02 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 0.00 28 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 0.00 29 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 36 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 29 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 42 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.43 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.34 +0.03 22 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.91 +0.03 26 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.24 0.00 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 0.08 -0.01 29 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 29 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 0.01 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.76 +0.04 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.67 +0.03 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 +0.03 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 +0.04 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.39 +0.02 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 +0.02 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 +0.02 26 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.02 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 +0.01 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 +0.01 27 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.01 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.01 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 29 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 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 27 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 1.92 +0.03 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.83 +0.03 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.73 +0.02 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.66 +0.04 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.56 +0.02 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 +0.01 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.28 +0.02 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 +0.01 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 +0.02 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 +0.02 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 0.00 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.01 28 0 9 0
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 0.07 +0.01 29 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 26 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 1.95 +0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.88 +0.03 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.78 +0.02 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.71 +0.04 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.63 +0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.55 +0.04 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.34 +0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.17 +0.02 29 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
29JUN27 6.00 C 0.87 0.87 0.87 0.87 +0.03 29 2 0 -2
29JUN27 6.25 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 +0.01 28 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 +0.01 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 +0.01 28 0 56 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
TOTAL CALL 3 7,503 -2
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 313 0
30JUL26 6.25 P 0.18 0.18 0.18 0.17 -0.05 35 10 220 +10
30JUL26 6.50 P 0.33 0.33 0.33 0.31 -0.06 34 9 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.52 -0.05 40 0 633 0
30JUL26 7.00 P 0.00 0.00 0.00 0.74 -0.05 42 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.99 -0.03 51 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.24 -0.02 60 5 25 -5
30JUL26 7.75 P 0.00 0.00 0.00 1.49 -0.02 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.74 -0.03 75 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.99 -0.03 83 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.24 -0.03 90 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.49 -0.03 96 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.74 -0.03 103 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.99 -0.03 108 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.24 -0.03 114 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.49 -0.03 120 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.74 -0.03 125 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.24 -0.03 135 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.74 -0.03 145 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 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 41 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 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.04 0.00 32 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
28AUG26 6.00 P 0.16 0.16 0.16 0.15 -0.03 32 10 91 0
28AUG26 6.25 P 0.00 0.00 0.00 0.27 -0.02 33 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.41 -0.03 33 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.59 -0.04 35 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.79 -0.04 36 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.02 -0.03 39 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.26 -0.04 43 5 17 +5
28AUG26 7.75 P 0.00 0.00 0.00 1.50 -0.03 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.74 -0.03 48 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.99 -0.03 53 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.24 -0.03 57 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.49 -0.03 61 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.74 -0.03 65 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.99 -0.03 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.24 -0.03 73 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.49 -0.03 77 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.74 -0.03 80 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.24 -0.03 86 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.74 -0.03 92 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 0.00 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.02 29 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 -0.03 29 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 -0.03 30 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.62 -0.05 30 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 -0.04 32 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 -0.05 32 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.27 -0.04 36 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.51 -0.03 39 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 -0.03 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.99 -0.04 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.24 -0.04 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.49 -0.04 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.74 -0.04 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.99 -0.04 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.24 -0.04 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.49 -0.04 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.74 -0.04 64 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.24 -0.04 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.74 -0.04 74 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.24 -0.04 79 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.74 -0.04 83 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 31 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.15 -0.02 28 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.66 -0.05 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.85 -0.05 30 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.06 -0.04 31 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.28 -0.05 33 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.52 -0.03 35 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.75 -0.03 36 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.99 -0.04 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.24 -0.04 40 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 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 29 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 29 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.01 29 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 -0.01 29 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 -0.02 29 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 -0.02 29 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 -0.03 30 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.12 -0.03 31 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.04 31 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.55 -0.02 32 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.77 -0.03 32 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 -0.03 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.24 -0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.50 -0.03 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.75 -0.03 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.99 -0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.24 -0.04 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.49 -0.04 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.74 -0.04 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.24 -0.04 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.74 -0.04 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.01 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.30 -0.01 28 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 -0.01 28 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 -0.01 28 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 -0.02 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 -0.02 29 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.18 -0.02 29 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.37 -0.03 29 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.58 -0.03 30 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.80 -0.03 30 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.03 -0.02 31 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.25 -0.03 31 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.50 -0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.75 -0.03 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.99 -0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.24 -0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.50 -0.03 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.75 -0.03 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.25 -0.03 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.75 -0.03 48 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 0.00 29 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.20 -0.01 28 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 -0.01 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 -0.01 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.78 0.00 28 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.08 -0.02 27 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.25 -0.02 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.44 -0.02 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.63 -0.03 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.84 -0.03 26 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.05 -0.03 26 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.26 -0.03 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.48 -0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.70 -0.03 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.92 -0.03 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
TOTAL PUT 39 12,320 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 83.950
17JUL26 60.00 C 0.00 0.00 0.00 24.49 -0.44 219 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 21.52 -0.92 129 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 19.21 -0.73 148 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 16.70 -0.74 129 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 14.39 -0.55 128 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 11.58 -0.87 80 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 9.00 -0.98 50 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 6.59 -1.00 50 0 0 0
17JUL26 80.00 C 4.75 5.28 4.47 4.45 -0.97 52 186 184 -2
17JUL26 82.50 C 3.00 3.01 2.70 2.59 -0.82 50 62 170 -6
17JUL26 85.00 C 1.60 2.06 1.16 1.34 -0.66 51 335 460 +136
17JUL26 87.50 C 0.71 0.97 0.64 0.58 -0.50 51 143 315 +1
17JUL26 90.00 C 0.49 0.50 0.30 0.21 -0.29 50 27 348 +22
17JUL26 92.50 C 0.13 0.13 0.13 0.07 -0.13 51 2 326 +2
17JUL26 95.00 C 0.08 0.08 0.08 0.02 -0.06 52 4 164 +3
17JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 151 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 21.62 - 88 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 19.21 - 86 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 16.79 - 81 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 14.39 - 75 0 0 -
24JUL26 72.50 C 0.00 0.00 0.00 11.58 - 44 0 0 -
24JUL26 75.00 C 0.00 0.00 0.00 9.22 - 45 0 0 -
24JUL26 77.50 C 0.00 0.00 0.00 7.10 - 47 0 0 -
24JUL26 80.00 C 5.24 5.87 5.24 5.08 - 45 91 31 -
24JUL26 82.50 C 3.76 3.76 3.74 3.42 - 44 36 36 -
24JUL26 85.00 C 2.29 2.29 2.20 2.20 - 45 34 30 -
24JUL26 87.50 C 1.54 1.54 1.35 1.33 - 45 10 10 -
24JUL26 90.00 C 0.90 0.90 0.90 0.73 - 45 5 5 -
24JUL26 92.50 C 0.71 0.71 0.54 0.37 - 45 13 13 -
24JUL26 95.00 C 0.42 0.42 0.42 0.18 - 45 1 1 -
24JUL26 97.50 C 0.00 0.00 0.00 0.08 - 45 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
24JUL26 102.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
24JUL26 105.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
24JUL26 107.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 34.12 -0.85 114 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.58 -0.90 96 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.13 -0.86 95 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.87 -0.63 107 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.49 -0.53 103 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.92 -0.62 89 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.21 -0.76 67 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 16.79 -0.73 63 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 14.39 -0.70 59 0 434 0
30JUL26 72.50 C 0.00 0.00 0.00 11.75 -1.34 44 0 416 0
30JUL26 75.00 C 10.30 10.30 10.30 9.46 -1.28 43 3 697 0
30JUL26 77.50 C 8.38 8.38 8.38 7.43 -0.95 44 4 1,094 0
30JUL26 80.00 C 0.00 0.00 0.00 5.55 -0.79 44 0 1,261 0
30JUL26 82.50 C 3.90 4.65 3.78 3.94 -0.70 43 212 2,095 -28
30JUL26 85.00 C 2.90 3.30 2.65 2.73 -0.65 43 270 3,568 -36
30JUL26 87.50 C 2.10 2.24 1.78 1.84 -0.51 44 175 3,031 +62
30JUL26 90.00 C 1.91 1.91 1.16 1.15 -0.47 44 58 2,581 +3
30JUL26 92.50 C 1.08 1.08 0.80 0.69 -0.34 44 54 1,547 -11
30JUL26 95.00 C 0.69 0.69 0.53 0.40 -0.23 44 37 1,401 -4
30JUL26 97.50 C 0.46 0.51 0.40 0.22 -0.16 44 209 2,277 +62
30JUL26 100.00 C 0.34 0.34 0.24 0.12 -0.10 44 31 2,027 0
30JUL26 102.50 C 0.22 0.22 0.22 0.06 -0.06 44 6 1,903 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 725 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 876 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,157 0
30JUL26 112.50 C 0.08 0.08 0.08 0.01 0.00 49 4 313 -4
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 331 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 666 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 391 0
30JUL26 122.50 C 0.02 0.02 0.02 0.01 0.00 62 100 421 +100
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 95 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 34.12 -0.86 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.92 -0.56 75 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.33 -0.68 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.87 -0.81 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.60 -0.65 62 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.19 -0.66 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.55 -0.96 48 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 17.18 -0.91 45 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 14.66 -1.17 39 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 12.86 -0.95 44 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 10.84 -0.93 43 0 1,562 0
28AUG26 77.50 C 8.84 8.84 8.84 8.99 -0.90 43 50 1,308 0
28AUG26 80.00 C 7.07 7.84 7.07 7.36 -0.77 42 73 2,020 +72
28AUG26 82.50 C 5.95 6.07 5.92 5.94 -0.72 42 154 2,172 0
28AUG26 85.00 C 5.09 5.09 4.82 4.76 -0.64 42 50 1,041 +23
28AUG26 87.50 C 4.09 4.29 3.73 3.78 -0.55 43 67 970 +11
28AUG26 90.00 C 3.43 3.43 2.88 2.94 -0.50 43 196 2,119 -16
28AUG26 92.50 C 2.41 2.45 2.39 2.23 -0.53 43 30 2,067 -27
28AUG26 95.00 C 2.05 2.05 1.82 1.68 -0.44 43 216 1,605 -152
28AUG26 97.50 C 1.45 1.47 1.45 1.24 -0.37 42 11 858 -11
28AUG26 100.00 C 1.23 1.23 1.14 0.91 -0.30 42 25 1,751 +14
28AUG26 102.50 C 0.00 0.00 0.00 0.66 -0.24 42 0 2,889 0
28AUG26 105.00 C 0.75 0.78 0.75 0.47 -0.19 42 6 545 0
28AUG26 107.50 C 0.62 0.62 0.62 0.33 -0.15 42 4 280 -4
28AUG26 110.00 C 0.00 0.00 0.00 0.23 -0.12 42 0 552 0
28AUG26 112.50 C 0.00 0.00 0.00 0.16 -0.09 42 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 178 0
28AUG26 117.50 C 0.33 0.33 0.33 0.08 -0.05 43 2 777 +2
28AUG26 120.00 C 0.29 0.29 0.29 0.05 -0.04 42 4 330 -4
28AUG26 122.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 109 0
28AUG26 125.00 C 0.21 0.23 0.21 0.03 -0.02 44 140 243 +118
28AUG26 127.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 34.58 -0.80 64 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 31.92 -1.03 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.04 -0.50 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.42 -0.71 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.06 -0.68 54 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 22.44 -0.95 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.01 -0.98 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.83 -1.09 42 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 15.76 -1.03 42 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 13.74 -0.91 41 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 11.93 -0.88 41 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 10.58 -0.53 44 0 967 0
29SEP26 80.00 C 8.85 8.96 8.78 8.78 -0.77 41 133 930 -17
29SEP26 82.50 C 7.57 7.81 7.43 7.43 -0.72 41 151 1,488 +61
29SEP26 85.00 C 6.47 6.91 6.16 6.24 -0.65 41 241 2,613 +58
29SEP26 87.50 C 5.18 5.41 5.16 5.23 -0.57 42 199 1,419 +29
29SEP26 90.00 C 4.80 4.80 4.37 4.37 -0.51 42 41 2,359 -1
29SEP26 92.50 C 3.90 4.11 3.64 3.62 -0.54 42 166 1,028 -116
29SEP26 95.00 C 3.27 3.45 3.04 2.94 -0.49 42 77 8,625 -15
29SEP26 97.50 C 2.49 2.49 2.49 2.38 -0.43 42 10 3,227 0
29SEP26 100.00 C 0.00 0.00 0.00 1.91 -0.38 42 0 4,720 0
29SEP26 102.50 C 0.00 0.00 0.00 1.53 -0.32 42 0 1,982 0
29SEP26 105.00 C 1.63 1.63 1.63 1.21 -0.28 42 4 7,923 -4
29SEP26 107.50 C 0.00 0.00 0.00 0.96 -0.23 42 0 3,373 0
29SEP26 110.00 C 1.16 1.16 1.16 0.75 -0.20 42 12 1,156 -12
29SEP26 112.50 C 0.00 0.00 0.00 0.59 -0.16 42 0 2,237 0
29SEP26 115.00 C 0.00 0.00 0.00 0.46 -0.14 42 0 1,963 0
29SEP26 117.50 C 0.00 0.00 0.00 0.35 -0.12 41 0 535 0
29SEP26 120.00 C 0.00 0.00 0.00 0.27 -0.10 41 0 2,169 0
29SEP26 122.50 C 0.00 0.00 0.00 0.21 -0.08 42 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.12 -0.05 41 0 1,443 0
29SEP26 130.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 1,121 0
29SEP26 137.50 C 0.38 0.38 0.38 0.04 -0.02 41 3 1,902 +3
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 156 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 237 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 35.03 -0.65 64 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.47 -0.80 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.21 -0.67 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.89 -0.62 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.55 -0.63 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.04 -0.87 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.82 -0.88 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.73 -0.73 44 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 16.82 -0.63 44 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 14.66 -0.87 41 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 12.87 -0.89 41 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 11.33 -0.81 41 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 9.91 -0.74 41 0 149 0
29OCT26 82.50 C 8.55 8.57 8.54 8.54 -0.75 41 102 651 -102
29OCT26 85.00 C 8.04 8.04 7.39 7.39 -0.66 41 60 712 -30
29OCT26 87.50 C 6.35 6.35 6.35 6.35 -0.65 41 5 131 +5
29OCT26 90.00 C 5.97 5.97 5.46 5.46 -0.54 41 35 223 +35
29OCT26 92.50 C 4.69 4.69 4.69 4.69 -0.49 41 4 184 -4
29OCT26 95.00 C 4.03 4.03 4.03 3.97 -0.53 41 3 194 0
29OCT26 97.50 C 3.47 3.47 3.47 3.34 -0.50 41 1 213 +1
29OCT26 100.00 C 3.00 3.00 3.00 2.80 -0.44 41 1 83 +1
29OCT26 102.50 C 2.61 2.61 2.61 2.33 -0.40 41 2 2 +2
29OCT26 105.00 C 0.00 0.00 0.00 1.94 -0.35 41 0 95 0
29OCT26 107.50 C 0.00 0.00 0.00 1.60 -0.32 41 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 35.46 -0.85 54 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 33.15 -0.82 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.81 -0.85 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.58 -0.82 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.37 -0.82 47 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 24.24 -0.81 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.19 -0.79 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.22 -0.77 44 0 2 0
30DEC26 70.00 C 19.30 19.30 19.30 18.43 -0.66 43 1 5 -1
30DEC26 72.50 C 0.00 0.00 0.00 16.57 -0.71 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 14.93 -0.56 42 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 13.25 -0.77 41 0 42 0
30DEC26 80.00 C 12.56 12.56 12.56 11.88 -0.68 41 30 87 +20
30DEC26 82.50 C 0.00 0.00 0.00 10.56 -0.75 41 0 223 0
30DEC26 85.00 C 0.00 0.00 0.00 9.41 -0.67 41 0 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 8.38 -0.62 41 0 909 0
30DEC26 90.00 C 8.03 8.03 8.03 7.45 -0.59 41 6 2,354 +6
30DEC26 92.50 C 6.85 6.85 6.85 6.62 -0.55 41 2 2,462 0
30DEC26 95.00 C 0.00 0.00 0.00 5.85 -0.55 41 0 4,137 0
30DEC26 97.50 C 0.00 0.00 0.00 5.14 -0.56 41 0 756 0
30DEC26 100.00 C 4.77 4.77 4.50 4.50 -0.52 41 31 3,163 +27
30DEC26 102.50 C 0.00 0.00 0.00 3.94 -0.48 41 0 623 0
30DEC26 105.00 C 0.00 0.00 0.00 3.44 -0.44 41 0 2,359 0
30DEC26 107.50 C 0.00 0.00 0.00 2.99 -0.41 41 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 2.60 -0.38 41 0 3,172 0
30DEC26 112.50 C 0.00 0.00 0.00 2.26 -0.34 41 0 368 0
30DEC26 115.00 C 0.00 0.00 0.00 1.96 -0.31 41 0 302 0
30DEC26 117.50 C 0.00 0.00 0.00 1.70 -0.28 41 0 398 0
30DEC26 120.00 C 1.88 1.88 1.88 1.47 -0.25 41 1 867 +1
30DEC26 122.50 C 1.72 1.72 1.72 1.27 -0.23 40 10 320 -8
30DEC26 125.00 C 0.00 0.00 0.00 1.09 -0.21 40 0 648 0
30DEC26 127.50 C 1.54 1.54 1.54 0.94 -0.19 40 24 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.81 -0.17 40 0 5,223 0
30DEC26 132.50 C 0.00 0.00 0.00 0.70 -0.15 40 0 788 0
30DEC26 135.00 C 0.00 0.00 0.00 0.60 -0.14 40 0 533 0
30DEC26 137.50 C 0.00 0.00 0.00 0.52 -0.12 40 0 204 0
30DEC26 140.00 C 0.00 0.00 0.00 0.44 -0.11 40 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.38 -0.10 40 0 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.28 -0.07 40 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.24 -0.07 40 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.21 -0.05 40 0 450 0
30DEC26 155.00 C 0.64 0.64 0.64 0.18 -0.05 40 30 755 +30
30MAR27 50.00 C 0.00 0.00 0.00 36.39 -0.65 51 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 34.14 -0.65 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.95 -0.66 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.81 -0.66 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.75 -0.70 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 25.78 -0.63 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.89 -0.60 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.06 -0.57 43 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 20.31 -0.62 42 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 18.66 -0.54 42 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 16.92 -0.71 41 0 753 0
30MAR27 77.50 C 0.00 0.00 0.00 15.58 -0.71 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 14.40 -0.52 41 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 12.93 -0.75 40 0 104 0
30MAR27 85.00 C 11.64 11.64 11.64 11.82 -0.72 40 2 151 0
30MAR27 87.50 C 0.00 0.00 0.00 10.72 -0.68 40 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 9.83 -0.65 40 0 803 0
30MAR27 92.50 C 0.00 0.00 0.00 8.96 -0.55 40 0 399 0
30MAR27 95.00 C 0.00 0.00 0.00 8.17 -0.52 41 0 144 0
30MAR27 97.50 C 0.00 0.00 0.00 7.41 -0.54 41 0 322 0
30MAR27 100.00 C 0.00 0.00 0.00 6.70 -0.54 40 0 1,063 0
30MAR27 102.50 C 0.00 0.00 0.00 6.06 -0.51 40 0 460 0
30MAR27 105.00 C 0.00 0.00 0.00 5.47 -0.49 40 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 4.94 -0.45 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 4.46 -0.42 40 0 1,105 0
30MAR27 112.50 C 0.00 0.00 0.00 4.02 -0.39 40 0 375 0
30MAR27 115.00 C 0.00 0.00 0.00 3.62 -0.37 40 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.26 -0.24 40 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 2.93 -0.23 40 0 269 0
30MAR27 122.50 C 0.00 0.00 0.00 2.63 -0.22 40 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.37 -0.20 40 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 2.13 -0.19 40 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 1.91 -0.18 40 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 1.71 -0.17 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.54 -0.15 40 0 246 0
30MAR27 137.50 C 0.00 0.00 0.00 1.38 -0.15 40 0 79 0
30MAR27 140.00 C 0.00 0.00 0.00 1.24 -0.13 40 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 1.11 -0.13 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.00 -0.11 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.89 -0.11 40 0 35 0
30MAR27 150.00 C 0.00 0.00 0.00 0.80 -0.10 40 0 63 0
30MAR27 152.50 C 0.00 0.00 0.00 0.72 -0.09 40 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.64 -0.09 40 0 244 0
29JUN27 50.00 C 0.00 0.00 0.00 37.17 -0.63 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.97 -0.82 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.84 -0.81 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.77 -0.85 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.79 -0.80 44 0 12 0
29JUN27 62.50 C 26.95 26.95 26.95 26.90 -0.79 44 1 12 +1
29JUN27 65.00 C 0.00 0.00 0.00 25.08 -0.79 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 23.37 -0.74 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.72 -0.73 42 0 24 0
29JUN27 72.50 C 0.00 0.00 0.00 20.18 -0.65 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 18.69 -0.70 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 17.33 -0.74 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 16.07 -0.70 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 14.82 -0.75 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 13.72 -0.68 41 0 125 0
29JUN27 87.50 C 0.00 0.00 0.00 12.67 -0.64 41 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 11.64 -0.66 41 0 352 0
29JUN27 92.50 C 0.00 0.00 0.00 10.77 -0.61 41 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 9.91 -0.61 40 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.09 -0.57 40 0 81 0
29JUN27 100.00 C 8.68 8.68 8.68 8.41 -0.52 40 1 150 0
29JUN27 102.50 C 0.00 0.00 0.00 7.72 -0.53 40 0 64 0
29JUN27 105.00 C 0.00 0.00 0.00 7.05 -0.51 40 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 6.52 -0.44 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 6.00 -0.44 40 0 95 0
29JUN27 112.50 C 0.00 0.00 0.00 5.47 -0.44 40 0 69 0
29JUN27 115.00 C 5.50 5.50 5.50 5.03 -0.36 40 9 27 +7
29JUN27 117.50 C 0.00 0.00 0.00 4.64 -0.21 40 0 44 0
29JUN27 120.00 C 0.00 0.00 0.00 4.24 -0.23 40 0 64 0
TOTAL CALL 4,538 175,200 +303
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 28 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
17JUL26 75.00 P 0.11 0.11 0.09 0.03 -0.01 52 17 119 +16
17JUL26 77.50 P 0.19 0.19 0.19 0.12 -0.03 50 8 56 -2
17JUL26 80.00 P 0.52 0.52 0.43 0.43 -0.01 50 84 266 +45
17JUL26 82.50 P 1.07 1.28 0.87 1.12 +0.08 50 468 402 +112
17JUL26 85.00 P 2.17 2.50 1.89 2.31 +0.19 49 107 84 -52
17JUL26 87.50 P 4.48 4.48 4.48 4.12 +0.47 51 30 123 -29
17JUL26 90.00 P 5.37 5.37 5.37 6.42 +0.80 60 32 87 -21
17JUL26 92.50 P 0.00 0.00 0.00 8.59 +0.83 49 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 11.05 +0.91 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 13.55 +0.95 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 16.05 +0.95 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 18.55 +0.74 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 21.05 +0.67 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 23.55 +0.67 0 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
24JUL26 67.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24JUL26 70.00 P 0.12 0.12 0.12 0.02 - 45 12 12 -
24JUL26 72.50 P 0.00 0.00 0.00 0.07 - 45 0 0 -
24JUL26 75.00 P 0.35 0.35 0.35 0.21 - 45 1 1 -
24JUL26 77.50 P 0.44 0.60 0.44 0.50 - 45 11 11 -
24JUL26 80.00 P 1.11 1.11 1.09 1.03 - 45 33 27 -
24JUL26 82.50 P 1.80 1.80 1.80 1.87 - 44 30 30 -
24JUL26 85.00 P 3.17 3.17 3.01 3.13 - 44 60 30 -
24JUL26 87.50 P 4.62 4.67 4.62 4.80 - 45 58 58 -
24JUL26 90.00 P 0.00 0.00 0.00 6.79 - 47 2 2 -
24JUL26 92.50 P 0.00 0.00 0.00 8.96 - 48 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 11.17 - 45 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 13.59 - 45 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 16.05 - 0 0 0 -
24JUL26 102.50 P 0.00 0.00 0.00 18.55 - 0 0 0 -
24JUL26 105.00 P 0.00 0.00 0.00 21.05 - 0 0 0 -
24JUL26 107.50 P 0.00 0.00 0.00 23.57 - 65 0 0 -
30JUL26 50.00 P 0.01 0.01 0.01 0.01 0.00 87 2 986 +2
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 462 0
30JUL26 57.50 P 0.03 0.03 0.03 0.01 0.00 65 26 763 +26
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 497 0
30JUL26 62.50 P 0.08 0.08 0.08 0.01 0.00 52 3 850 0
30JUL26 65.00 P 0.11 0.11 0.10 0.01 0.00 45 4 551 0
30JUL26 67.50 P 0.12 0.14 0.12 0.03 0.00 45 21 415 -2
30JUL26 70.00 P 0.18 0.21 0.18 0.08 0.00 44 9 1,041 0
30JUL26 72.50 P 0.34 0.34 0.26 0.19 0.00 44 884 3,812 +467
30JUL26 75.00 P 0.50 0.50 0.46 0.42 0.00 44 40 1,692 +2
30JUL26 77.50 P 0.84 0.90 0.70 0.84 +0.03 44 107 2,342 +47
30JUL26 80.00 P 1.50 1.60 1.21 1.45 +0.06 43 507 2,489 +157
30JUL26 82.50 P 2.63 2.63 2.04 2.39 +0.16 43 428 2,147 +110
30JUL26 85.00 P 3.59 3.92 3.11 3.67 +0.24 43 299 3,141 +32
30JUL26 87.50 P 5.15 5.15 4.62 5.26 +0.34 44 50 6,542 -20
30JUL26 90.00 P 7.00 7.00 7.00 7.15 +0.51 44 6 731 +6
30JUL26 92.50 P 0.00 0.00 0.00 9.25 +0.64 46 0 871 0
30JUL26 95.00 P 10.93 10.93 10.93 11.49 +0.73 48 28 1,178 +9
30JUL26 97.50 P 0.00 0.00 0.00 13.68 +0.66 43 0 1,811 0
30JUL26 100.00 P 0.00 0.00 0.00 16.39 +1.17 58 0 1,519 0
30JUL26 102.50 P 0.00 0.00 0.00 19.08 +1.27 70 0 527 0
30JUL26 105.00 P 0.00 0.00 0.00 21.05 +0.62 0 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 23.57 +0.69 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.05 +0.85 0 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 28.55 +0.85 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.08 +0.88 68 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 33.72 +1.02 86 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.05 +0.72 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 38.55 +0.85 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.24 +0.91 100 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 43.55 +0.85 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 46.05 +0.74 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 48.55 +0.85 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 51.05 +0.85 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 53.55 +0.85 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 56.05 +0.85 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 58.55 +0.85 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 61.05 +0.85 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 63.65 +0.95 124 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 66.05 +0.85 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 68.55 +0.85 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 71.05 +0.85 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 658 0
28AUG26 52.50 P 0.10 0.10 0.10 0.01 0.00 48 50 74 +41
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 496 0
28AUG26 60.00 P 0.23 0.23 0.22 0.05 0.00 43 120 358 +120
28AUG26 62.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 390 0
28AUG26 65.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 412 0
28AUG26 67.50 P 0.00 0.00 0.00 0.36 -0.02 42 0 5,356 0
28AUG26 70.00 P 0.80 0.81 0.75 0.62 -0.01 42 150 536 +32
28AUG26 72.50 P 1.10 1.17 1.03 1.01 +0.01 42 175 1,101 +152
28AUG26 75.00 P 1.69 1.70 1.49 1.56 +0.04 43 336 1,950 -246
28AUG26 77.50 P 2.27 2.27 2.00 2.19 +0.01 42 14 2,112 -1
28AUG26 80.00 P 3.15 3.25 2.86 3.05 +0.05 41 207 4,108 -203
28AUG26 82.50 P 4.20 4.20 3.78 4.16 +0.16 42 68 7,037 +31
28AUG26 85.00 P 5.35 5.58 5.04 5.43 +0.16 42 146 2,697 +112
28AUG26 87.50 P 7.02 7.02 6.56 7.00 +0.31 42 43 1,992 +18
28AUG26 90.00 P 0.00 0.00 0.00 8.67 +0.40 42 0 1,681 0
28AUG26 92.50 P 0.00 0.00 0.00 10.55 +0.47 43 0 1,662 0
28AUG26 95.00 P 0.00 0.00 0.00 12.57 +0.54 44 0 971 0
28AUG26 97.50 P 0.00 0.00 0.00 14.69 +0.61 45 0 1,216 0
28AUG26 100.00 P 0.00 0.00 0.00 16.91 +0.68 45 0 1,852 0
28AUG26 102.50 P 0.00 0.00 0.00 19.19 +0.73 46 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 21.75 +1.00 51 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 23.76 +0.60 45 0 11 0
28AUG26 110.00 P 26.31 26.31 26.31 26.31 +0.79 49 30 142 +30
28AUG26 112.50 P 0.00 0.00 0.00 28.58 +0.57 43 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 31.08 +0.68 46 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.95 +1.06 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.05 +0.72 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.55 +0.85 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.24 +0.91 64 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 43.55 +0.73 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.28 +0.94 71 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 48.65 +0.81 68 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.05 +0.85 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 53.73 +1.03 77 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 56.05 +0.82 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 58.55 +0.85 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 61.05 +0.82 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 63.65 +0.77 81 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 66.19 +0.99 85 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 68.66 +0.78 86 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.29 +0.91 94 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 0.00 42 0 98 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 0.00 42 0 201 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 0.00 42 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.37 0.00 42 0 475 0
29SEP26 65.00 P 0.78 0.78 0.78 0.59 +0.01 42 1 470 +1
29SEP26 67.50 P 1.10 1.10 1.01 0.91 +0.02 42 161 910 -8
29SEP26 70.00 P 1.33 1.46 1.33 1.34 +0.04 42 532 1,285 +100
29SEP26 72.50 P 1.81 1.94 1.81 1.89 +0.07 42 33 5,574 0
29SEP26 75.00 P 0.00 0.00 0.00 2.55 +0.05 42 0 2,393 0
29SEP26 77.50 P 3.35 3.35 3.35 3.35 +0.09 41 1 1,767 0
29SEP26 80.00 P 4.28 4.32 4.28 4.32 +0.14 41 34 4,056 -26
29SEP26 82.50 P 5.66 5.66 5.28 5.46 +0.20 41 523 2,903 +318
29SEP26 85.00 P 6.65 6.89 6.59 6.78 +0.24 41 174 5,714 -39
29SEP26 87.50 P 0.00 0.00 0.00 8.23 +0.28 41 0 3,391 0
29SEP26 90.00 P 9.80 9.87 9.35 9.87 +0.33 41 98 5,265 +70
29SEP26 92.50 P 0.00 0.00 0.00 11.65 +0.44 42 0 1,921 0
29SEP26 95.00 P 0.00 0.00 0.00 13.42 +0.36 41 0 14,516 0
29SEP26 97.50 P 0.00 0.00 0.00 15.79 +0.97 45 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 17.83 +0.65 45 0 6,148 0
29SEP26 102.50 P 0.00 0.00 0.00 20.16 +0.79 47 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 22.12 +0.63 45 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 24.61 +1.05 48 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 26.68 +1.16 46 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 28.95 +0.58 45 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 31.47 +1.07 48 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 33.95 +0.92 50 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 36.10 +0.77 43 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 38.55 +0.73 0 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 41.24 +0.91 52 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 43.63 +0.81 51 0 0 0
29SEP26 130.00 P 46.40 46.40 46.40 46.28 +0.94 57 2 6 0
29SEP26 132.50 P 0.00 0.00 0.00 48.65 +0.81 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.05 +0.83 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 53.73 +1.01 62 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 56.08 +0.85 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.63 +0.91 62 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.13 +0.90 63 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.65 +0.77 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.19 +0.97 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.66 +0.78 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.29 +0.91 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.05 0.00 41 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.27 -0.01 41 0 80 0
29OCT26 60.00 P 0.00 0.00 0.00 0.44 0.00 41 0 131 0
29OCT26 62.50 P 0.00 0.00 0.00 0.68 0.00 41 0 135 0
29OCT26 65.00 P 1.20 1.25 1.16 1.00 +0.02 41 32 211 +29
29OCT26 67.50 P 1.52 1.52 1.52 1.41 +0.03 41 30 275 +30
29OCT26 70.00 P 1.97 1.97 1.97 1.93 +0.02 41 30 203 +30
29OCT26 72.50 P 0.00 0.00 0.00 2.60 +0.05 41 0 303 0
29OCT26 75.00 P 3.26 3.39 3.26 3.30 +0.04 41 3 111 +3
29OCT26 77.50 P 4.20 4.20 4.20 4.20 +0.09 41 2 161 +2
29OCT26 80.00 P 4.80 5.21 4.80 5.21 +0.12 41 166 160 +126
29OCT26 82.50 P 5.88 6.45 5.88 6.38 +0.16 40 622 703 +411
29OCT26 85.00 P 7.28 7.80 7.19 7.70 +0.20 41 727 725 +381
29OCT26 87.50 P 0.00 0.00 0.00 9.15 +0.19 41 0 202 0
29OCT26 90.00 P 0.00 0.00 0.00 10.78 +0.34 41 0 135 0
29OCT26 92.50 P 11.80 11.80 11.80 12.48 +0.41 41 30 177 +30
29OCT26 95.00 P 0.00 0.00 0.00 14.31 +0.45 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.29 +0.55 42 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.28 +0.39 42 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.41 +0.46 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.64 +0.59 44 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.93 +0.60 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 846 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 0.00 40 0 447 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 0.00 40 0 421 0
30DEC26 57.50 P 0.00 0.00 0.00 0.70 0.00 40 0 218 0
30DEC26 60.00 P 1.33 1.33 1.33 0.99 0.00 41 1 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 1.38 +0.01 41 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 1.86 +0.03 41 1 1,632 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.41 +0.05 41 0 519 0
30DEC26 70.00 P 2.97 2.97 2.95 3.10 +0.05 41 20 9,041 -12
30DEC26 72.50 P 0.00 0.00 0.00 3.81 +0.02 40 1 868 0
30DEC26 75.00 P 0.00 0.00 0.00 4.63 +0.07 40 0 1,098 0
30DEC26 77.50 P 0.00 0.00 0.00 5.60 +0.09 40 0 1,165 0
30DEC26 80.00 P 0.00 0.00 0.00 6.66 +0.11 40 0 1,719 0
30DEC26 82.50 P 0.00 0.00 0.00 7.88 +0.17 40 0 1,604 0
30DEC26 85.00 P 8.81 8.81 8.81 9.22 +0.20 40 30 4,402 -21
30DEC26 87.50 P 0.00 0.00 0.00 10.67 +0.24 40 0 1,506 0
30DEC26 90.00 P 0.00 0.00 0.00 12.20 +0.18 40 0 3,238 0
30DEC26 92.50 P 13.27 13.55 13.27 13.92 +0.25 40 32 2,820 0
30DEC26 95.00 P 15.20 15.20 15.20 15.68 +0.44 40 2 3,144 0
30DEC26 97.50 P 0.00 0.00 0.00 17.53 +0.50 41 0 1,150 0
30DEC26 100.00 P 0.00 0.00 0.00 19.47 +0.55 41 0 1,560 0
30DEC26 102.50 P 0.00 0.00 0.00 21.37 +0.38 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 23.62 +0.53 42 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 25.72 +0.54 42 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 27.89 +0.50 42 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 29.87 +0.38 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 32.10 +0.40 41 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 34.37 +0.41 41 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 36.65 +0.42 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 39.04 +0.50 42 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 41.38 +0.51 41 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.75 +0.53 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.28 +0.78 43 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 48.65 +0.67 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.06 +0.68 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 53.73 +0.98 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.08 +0.85 44 0 0 0
30DEC26 142.50 P 58.21 58.21 57.81 59.51 +1.79 58 90 2,399 +90
30DEC26 145.00 P 0.00 0.00 0.00 61.13 +0.90 48 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 63.65 +0.77 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.19 +0.83 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 68.66 +0.78 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.29 +0.91 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.54 +0.01 40 0 646 0
30MAR27 52.50 P 1.18 1.18 1.18 0.76 +0.02 40 30 150 0
30MAR27 55.00 P 0.00 0.00 0.00 1.05 +0.01 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 1.43 +0.03 40 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.85 +0.04 40 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 2.39 +0.05 40 0 170 0
30MAR27 65.00 P 0.00 0.00 0.00 3.01 +0.08 40 0 1,191 0
30MAR27 67.50 P 0.00 0.00 0.00 3.70 +0.06 40 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 4.42 +0.02 40 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 5.24 +0.05 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 6.16 +0.07 39 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 7.10 +0.05 39 0 942 0
30MAR27 80.00 P 0.00 0.00 0.00 8.33 +0.12 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 9.57 +0.17 39 0 338 0
30MAR27 85.00 P 0.00 0.00 0.00 10.92 +0.21 39 0 709 0
30MAR27 87.50 P 0.00 0.00 0.00 12.35 +0.25 39 0 1,144 0
30MAR27 90.00 P 0.00 0.00 0.00 13.89 +0.30 39 0 1,449 0
30MAR27 92.50 P 0.00 0.00 0.00 15.53 +0.34 39 0 411 0
30MAR27 95.00 P 0.00 0.00 0.00 17.26 +0.38 40 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 18.96 +0.21 39 0 283 0
30MAR27 100.00 P 20.80 20.80 20.80 21.00 +0.43 40 1 946 +1
30MAR27 102.50 P 0.00 0.00 0.00 22.92 +0.43 40 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 24.90 +0.41 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 26.93 +0.49 41 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 29.00 +0.50 41 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 31.12 +0.53 41 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 33.26 +0.55 41 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 35.45 +0.63 41 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 37.45 +0.38 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 39.70 +0.39 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.97 +0.42 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 44.25 +0.48 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 46.35 +0.30 38 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 48.92 +0.49 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.28 +0.59 40 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 53.73 +0.62 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.09 +0.57 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 59.51 +1.60 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 61.13 +0.76 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.65 +0.76 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.19 +0.81 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 68.66 +0.78 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.29 +0.91 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.03 +0.02 40 0 107 0
29JUN27 52.50 P 0.00 0.00 0.00 1.38 +0.05 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.79 +0.04 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.29 +0.06 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 2.84 +0.06 40 0 315 0
29JUN27 62.50 P 0.00 0.00 0.00 3.49 +0.06 40 0 118 0
29JUN27 65.00 P 0.00 0.00 0.00 4.17 +0.07 40 0 1,116 0
29JUN27 67.50 P 0.00 0.00 0.00 4.84 +0.12 39 0 215 0
29JUN27 70.00 P 0.00 0.00 0.00 5.64 +0.05 39 0 384 0
29JUN27 72.50 P 0.00 0.00 0.00 6.60 +0.13 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 7.62 +0.18 39 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 8.71 +0.24 39 0 264 0
29JUN27 80.00 P 0.00 0.00 0.00 9.92 +0.24 39 0 303 0
29JUN27 82.50 P 11.08 11.08 11.08 11.12 +0.24 38 1 273 +1
29JUN27 85.00 P 0.00 0.00 0.00 12.50 +0.28 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 13.89 +0.27 38 0 124 0
29JUN27 90.00 P 0.00 0.00 0.00 15.37 +0.33 38 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 16.97 +0.34 38 0 181 0
29JUN27 95.00 P 0.00 0.00 0.00 18.66 +0.36 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.30 +0.29 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 22.19 +0.25 39 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 24.15 +0.40 39 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 26.07 +0.42 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.86 +0.27 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.94 +0.35 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 32.08 +0.45 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 34.17 +0.49 40 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 36.30 +0.47 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.45 +0.54 40 0 0 0
TOTAL PUT 8,116 230,630 +2,509
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$ 21.460
30JUL26 15.50 C 0.00 0.00 0.00 6.00 -0.44 72 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.58 -0.21 89 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.09 -0.23 83 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.50 -0.39 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.14 -0.20 75 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.65 -0.33 68 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.01 -0.50 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.66 -0.41 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.25 -0.39 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.88 -0.31 53 0 43 0
30JUL26 21.00 C 1.15 1.15 1.10 1.21 -0.34 51 4 62 -4
30JUL26 22.00 C 0.92 0.92 0.68 0.75 -0.28 52 27 157 0
30JUL26 23.00 C 0.65 0.65 0.42 0.46 -0.18 54 23 298 +14
30JUL26 24.00 C 0.28 0.28 0.28 0.25 -0.14 54 10 321 0
30JUL26 25.00 C 0.17 0.17 0.17 0.13 -0.09 54 35 541 0
30JUL26 26.00 C 0.10 0.10 0.10 0.06 -0.06 54 60 328 -16
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 235 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 307 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 317 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 395 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 486 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 413 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 6.06 -0.38 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.68 -0.31 61 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.23 -0.26 60 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.80 -0.25 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.40 -0.27 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.86 -0.28 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.57 -0.25 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.11 -0.25 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.76 -0.25 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.44 -0.32 53 0 0 0
28AUG26 21.00 C 1.70 1.70 1.70 1.82 -0.33 51 10 78 0
28AUG26 22.00 C 1.40 1.40 1.36 1.37 -0.23 51 21 124 -9
28AUG26 23.00 C 0.00 0.00 0.00 1.02 -0.18 52 0 72 0
28AUG26 24.00 C 0.00 0.00 0.00 0.75 -0.15 53 0 63 0
28AUG26 25.00 C 0.00 0.00 0.00 0.55 -0.10 53 0 76 0
28AUG26 26.00 C 0.00 0.00 0.00 0.38 -0.08 53 0 94 0
28AUG26 27.00 C 0.27 0.27 0.27 0.26 -0.06 53 1 96 +1
28AUG26 28.00 C 0.00 0.00 0.00 0.18 -0.04 53 0 153 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 -0.03 53 0 2,080 0
28AUG26 30.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 203 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 56 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.18 -0.36 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.77 -0.43 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.33 -0.32 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.87 -0.43 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.40 -0.49 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.01 -0.46 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.66 -0.50 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.32 -0.48 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.05 -0.41 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.80 -0.25 50 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 2.25 -0.31 49 0 45 0
29SEP26 22.00 C 0.00 0.00 0.00 1.79 -0.22 49 0 61 0
29SEP26 23.00 C 0.00 0.00 0.00 1.42 -0.19 50 0 288 0
29SEP26 24.00 C 0.00 0.00 0.00 1.10 -0.17 49 0 272 0
29SEP26 25.00 C 0.00 0.00 0.00 0.87 -0.13 50 0 180 0
29SEP26 26.00 C 0.00 0.00 0.00 0.67 -0.12 50 0 46 0
29SEP26 27.00 C 0.60 0.60 0.60 0.50 -0.11 50 2 109 +2
29SEP26 28.00 C 0.00 0.00 0.00 0.38 -0.08 50 0 97 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.07 50 0 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 -0.05 50 0 219 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.05 50 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 248 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 6.41 -0.25 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.79 -0.59 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.47 -0.49 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.13 -0.29 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.75 -0.41 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.40 -0.24 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.95 -0.47 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.67 -0.29 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.27 -0.49 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.08 -0.37 48 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 2.55 -0.34 48 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.10 -0.22 48 0 1 0
29OCT26 23.00 C 0.00 0.00 0.00 1.72 -0.20 48 0 41 0
29OCT26 24.00 C 0.00 0.00 0.00 1.41 -0.17 49 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.15 -0.13 49 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 0.92 -0.15 49 0 1 0
29OCT26 27.00 C 0.90 0.90 0.90 0.73 -0.14 49 1 37 +1
29OCT26 28.00 C 0.00 0.00 0.00 0.58 -0.11 49 0 60 0
29OCT26 29.00 C 0.00 0.00 0.00 0.45 -0.11 48 0 2 0
29OCT26 30.00 C 0.00 0.00 0.00 0.35 -0.09 48 0 5 0
29OCT26 31.00 C 0.00 0.00 0.00 0.28 -0.07 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.59 -0.33 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.29 -0.37 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.80 -0.46 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.48 -0.40 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.13 -0.38 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.75 -0.40 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.48 -0.29 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.21 -0.26 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.83 -0.35 46 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.70 -0.19 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.19 -0.13 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 2.65 -0.22 47 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.30 -0.18 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.97 -0.18 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 -0.16 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 -0.14 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.19 -0.13 47 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 -0.12 47 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 -0.10 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 -0.09 47 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 -0.08 47 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 -0.07 47 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.41 -0.06 47 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.05 47 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 -0.05 47 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 -0.04 47 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 7.02 -0.43 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.66 -0.46 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.31 -0.45 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.96 -0.45 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.68 -0.40 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.37 -0.36 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.01 -0.39 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.78 -0.31 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.51 -0.33 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.19 -0.35 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.73 -0.33 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.37 -0.25 47 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 2.99 -0.19 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.68 -0.15 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.34 -0.17 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.07 -0.16 47 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.83 -0.15 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.61 -0.15 47 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.41 -0.14 47 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.24 -0.12 47 0 549 0
30MAR27 31.00 C 0.00 0.00 0.00 1.08 -0.12 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 -0.08 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.83 -0.07 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.73 -0.09 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.64 -0.08 47 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.56 -0.07 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 -0.04 47 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 7.40 -0.40 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.06 -0.38 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.74 -0.36 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.42 -0.34 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.12 -0.32 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.81 -0.33 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.54 -0.30 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.27 -0.29 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.98 -0.30 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.78 -0.25 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.30 -0.24 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.88 -0.22 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.47 -0.22 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.13 -0.20 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.80 -0.20 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.52 -0.17 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.26 -0.17 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.02 -0.15 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.82 -0.14 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.62 -0.15 47 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 1.46 -0.12 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.31 -0.12 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.16 -0.12 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.05 -0.10 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.94 -0.10 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.84 -0.07 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.76 -0.07 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.68 -0.08 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.61 -0.07 46 0 12 0
TOTAL CALL 194 13,913 -11
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 189 0
30JUL26 18.50 P 0.00 0.00 0.00 0.11 -0.01 54 0 254 0
30JUL26 19.00 P 0.19 0.19 0.19 0.18 -0.01 54 6 149 0
30JUL26 19.50 P 0.00 0.00 0.00 0.27 0.00 54 0 169 0
30JUL26 20.00 P 0.40 0.52 0.40 0.40 +0.01 54 34 671 +18
30JUL26 21.00 P 0.86 0.92 0.83 0.78 +0.07 55 6 303 +2
30JUL26 22.00 P 1.39 1.46 1.39 1.32 +0.10 55 7 230 -5
30JUL26 23.00 P 0.00 0.00 0.00 1.95 +0.11 53 0 389 0
30JUL26 24.00 P 2.94 2.94 2.94 2.83 +0.26 59 5 966 0
30JUL26 25.00 P 0.00 0.00 0.00 3.64 +0.22 54 0 267 0
30JUL26 26.00 P 0.00 0.00 0.00 4.64 +0.28 64 0 185 0
30JUL26 27.00 P 0.00 0.00 0.00 5.65 +0.34 74 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 6.54 +0.27 0 0 268 0
30JUL26 29.00 P 7.50 7.50 7.50 7.54 +0.30 0 10 408 +10
30JUL26 30.00 P 0.00 0.00 0.00 8.71 +0.47 107 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 9.54 +0.26 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.54 +0.30 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.54 +0.26 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.54 +0.24 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.63 +0.39 128 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.54 +0.30 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.63 +0.39 140 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.59 +0.35 134 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.54 +0.24 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 +0.01 53 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 +0.02 53 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.35 +0.03 53 0 47 0
28AUG26 18.50 P 0.00 0.00 0.00 0.46 +0.04 53 0 91 0
28AUG26 19.00 P 0.00 0.00 0.00 0.58 +0.03 53 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 0.71 +0.02 52 0 24 0
28AUG26 20.00 P 0.00 0.00 0.00 0.90 +0.06 52 0 52 0
28AUG26 21.00 P 1.25 1.42 1.25 1.36 +0.11 53 17 116 0
28AUG26 22.00 P 0.00 0.00 0.00 1.93 +0.18 54 0 127 0
28AUG26 23.00 P 0.00 0.00 0.00 2.54 +0.26 54 0 373 0
28AUG26 24.00 P 0.00 0.00 0.00 3.25 +0.12 54 0 293 0
28AUG26 25.00 P 0.00 0.00 0.00 3.97 +0.29 51 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 4.79 +0.29 50 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 5.69 +0.31 50 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 6.81 +0.38 64 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.59 +0.35 52 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.71 +0.36 68 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 9.55 +0.27 53 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.58 +0.31 63 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 11.54 +0.26 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.57 +0.27 69 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.63 +0.39 82 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.54 +0.28 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.63 +0.38 89 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.59 +0.35 87 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.57 +0.27 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.01 50 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.01 50 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.57 +0.03 50 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 +0.03 50 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 +0.03 50 0 150 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 +0.05 50 0 140 0
29SEP26 20.00 P 0.00 0.00 0.00 1.21 +0.05 49 0 193 0
29SEP26 21.00 P 0.00 0.00 0.00 1.67 +0.09 49 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.21 +0.11 49 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 2.83 +0.21 49 0 156 0
29SEP26 24.00 P 0.00 0.00 0.00 3.52 +0.26 50 0 350 0
29SEP26 25.00 P 0.00 0.00 0.00 4.39 +0.31 53 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 5.21 +0.30 54 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 6.08 +0.33 56 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 6.81 +0.26 50 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.77 +0.33 53 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 8.82 +0.47 60 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 9.64 +0.28 53 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.58 +0.31 51 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.63 +0.35 59 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.62 +0.32 62 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.63 +0.39 66 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.69 +0.43 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.63 +0.38 72 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.62 +0.38 73 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.65 +0.35 79 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.54 +0.30 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.63 +0.39 82 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.68 +0.42 89 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.54 +0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.68 +0.43 94 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.68 +0.44 96 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.56 +0.32 84 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.61 +0.37 94 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.55 +0.31 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.73 +0.49 109 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.61 +0.37 100 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.11 +0.37 104 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.61 +0.37 109 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.18 +0.41 120 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.31 0.00 48 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.40 0.00 49 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
29OCT26 18.00 P 0.71 0.71 0.71 0.76 +0.03 49 1 4 +1
29OCT26 18.50 P 0.86 0.86 0.86 0.92 +0.06 49 15 47 +15
29OCT26 19.00 P 0.00 0.00 0.00 1.08 +0.05 48 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 1.26 +0.05 48 0 123 0
29OCT26 20.00 P 1.39 1.50 1.39 1.44 +0.05 48 61 139 +61
29OCT26 21.00 P 1.95 1.95 1.95 1.91 +0.08 48 15 126 +15
29OCT26 22.00 P 0.00 0.00 0.00 2.46 +0.06 48 0 66 0
29OCT26 23.00 P 0.00 0.00 0.00 3.08 +0.19 48 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 3.81 +0.28 49 0 70 0
29OCT26 25.00 P 0.00 0.00 0.00 4.61 +0.26 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.40 +0.42 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.23 +0.44 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.09 +0.36 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.95 +0.35 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.82 +0.24 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.88 +0.42 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 +0.01 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.02 47 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.02 47 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 +0.03 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.96 +0.04 48 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.11 +0.04 47 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 +0.06 47 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.48 +0.07 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.68 +0.07 47 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.90 +0.08 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.38 +0.09 47 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 +0.10 47 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.57 +0.15 48 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.23 +0.06 48 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 4.98 +0.21 49 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 5.73 +0.26 49 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.53 +0.22 49 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.41 +0.30 51 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.21 +0.24 50 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 9.08 +0.31 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 10.02 +0.37 52 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.92 +0.36 52 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 11.75 +0.28 49 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.75 +0.38 52 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 13.77 +0.47 55 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.70 +0.37 54 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.63 +0.30 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.64 +0.38 56 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.65 +0.35 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.54 +0.30 0 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.63 +0.39 61 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.68 +0.42 65 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 21.58 +0.34 61 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 22.68 +0.43 69 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.68 +0.41 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 +0.02 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.91 +0.07 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.06 +0.06 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.18 +0.04 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 +0.04 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.53 +0.06 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.72 +0.07 46 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.92 +0.07 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 +0.08 46 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.37 +0.07 46 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.88 +0.10 46 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.43 +0.10 46 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 4.04 +0.12 46 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.75 +0.17 47 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.36 +0.14 46 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 6.21 +0.25 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 6.97 +0.24 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.73 +0.29 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.55 +0.23 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.34 +0.27 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.20 +0.20 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.17 +0.29 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.06 +0.37 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.97 +0.39 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.94 +0.46 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.80 +0.41 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.81 +0.48 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.73 +0.43 51 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 17.70 +0.34 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.71 +0.40 54 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 19.67 +0.42 54 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.13 +0.07 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.30 +0.10 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 +0.08 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.58 +0.04 45 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.76 +0.04 45 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 +0.05 45 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.18 +0.05 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.39 +0.05 45 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 2.63 +0.07 45 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.88 +0.07 45 0 1 0
29JUN27 21.00 P 3.37 3.37 3.37 3.39 +0.08 45 1 110 -1
29JUN27 22.00 P 0.00 0.00 0.00 3.96 +0.09 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.54 +0.10 44 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.18 +0.12 44 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.85 +0.14 44 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.58 +0.18 44 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.39 +0.25 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.16 +0.26 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.96 +0.29 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.77 +0.29 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.60 +0.29 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.46 +0.33 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.31 +0.27 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.20 +0.36 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.10 +0.38 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.01 +0.39 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.93 +0.43 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.86 +0.43 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.80 +0.44 48 0 0 0
TOTAL PUT 178 21,226 +116
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$ 603.000
17JUL26 500.00 C 0.00 0.00 0.00 103.17 - 56 0 0 -
17JUL26 510.00 C 0.00 0.00 0.00 93.18 - 54 0 0 -
17JUL26 520.00 C 0.00 0.00 0.00 83.22 - 55 0 0 -
17JUL26 530.00 C 0.00 0.00 0.00 73.32 - 55 0 0 -
17JUL26 540.00 C 0.00 0.00 0.00 63.54 +14.22 55 0 0 0
17JUL26 550.00 C 52.96 52.96 52.96 53.98 +14.43 55 1 1 0
17JUL26 560.00 C 0.00 0.00 0.00 44.79 +11.88 55 0 0 0
17JUL26 570.00 C 0.00 0.00 0.00 36.16 +10.24 55 0 0 0
17JUL26 580.00 C 0.00 0.00 0.00 28.31 +8.61 55 0 0 0
17JUL26 590.00 C 15.16 21.50 15.16 20.90 +6.36 53 32 32 +30
17JUL26 600.00 C 11.96 16.10 10.10 15.12 +4.32 53 149 205 +127
17JUL26 610.00 C 8.84 12.00 7.90 10.58 +3.18 54 174 252 +146
17JUL26 620.00 C 5.40 8.50 5.00 7.42 +2.28 55 209 535 +20
17JUL26 630.00 C 3.24 6.50 3.24 4.85 +1.61 56 985 1,173 +660
17JUL26 640.00 C 2.13 3.83 2.13 2.98 +0.85 56 138 153 +81
17JUL26 650.00 C 1.60 3.11 1.60 1.75 +0.44 55 76 152 +27
17JUL26 660.00 C 1.15 1.88 1.14 0.99 +0.24 55 73 156 +32
17JUL26 670.00 C 0.93 0.93 0.93 0.52 +0.09 55 3 37 +3
17JUL26 680.00 C 0.50 0.60 0.50 0.27 +0.03 55 11 81 +4
17JUL26 690.00 C 0.30 0.30 0.30 0.13 0.00 55 14 79 0
17JUL26 700.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 95 0
17JUL26 710.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 237 0
17JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 138 0
17JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
17JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
17JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
17JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
24JUL26 500.00 C 0.00 0.00 0.00 103.72 - 50 0 0 -
24JUL26 510.00 C 0.00 0.00 0.00 93.96 - 50 0 0 -
24JUL26 520.00 C 0.00 0.00 0.00 84.36 - 50 0 0 -
24JUL26 530.00 C 0.00 0.00 0.00 74.98 - 50 0 0 -
24JUL26 540.00 C 0.00 0.00 0.00 65.90 - 50 0 0 -
24JUL26 550.00 C 0.00 0.00 0.00 57.23 - 50 0 0 -
24JUL26 560.00 C 0.00 0.00 0.00 49.04 - 50 0 0 -
24JUL26 570.00 C 0.00 0.00 0.00 41.44 - 50 0 0 -
24JUL26 580.00 C 31.04 31.95 31.04 34.50 - 50 30 30 -
24JUL26 590.00 C 0.00 0.00 0.00 27.59 - 48 0 0 -
24JUL26 600.00 C 22.95 22.95 21.62 22.13 - 48 12 12 -
24JUL26 610.00 C 15.30 15.30 14.89 17.57 - 49 30 15 -
24JUL26 620.00 C 10.97 11.54 10.97 13.77 - 49 19 19 -
24JUL26 630.00 C 8.90 10.80 8.90 11.01 - 50 39 39 -
24JUL26 640.00 C 6.33 8.00 5.99 8.28 - 50 20 16 -
24JUL26 650.00 C 5.50 5.50 5.50 6.24 - 51 11 11 -
24JUL26 660.00 C 3.70 5.40 3.69 4.55 - 50 95 71 -
24JUL26 670.00 C 2.70 4.10 2.70 3.26 - 50 32 32 -
24JUL26 680.00 C 3.20 3.41 3.00 2.30 - 50 33 33 -
30JUL26 400.00 C 0.00 0.00 0.00 203.55 +15.89 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 193.57 +15.89 51 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 183.59 +15.88 52 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 173.61 +15.85 50 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 163.64 +15.81 50 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 153.68 +15.74 50 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 143.75 +15.64 50 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 133.85 +15.48 50 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 124.02 +15.26 50 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 114.28 +17.24 50 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 104.67 +14.57 50 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 95.23 +11.64 50 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 86.03 +11.29 50 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 77.12 +12.76 50 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 68.57 +11.95 50 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 60.45 +11.07 50 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 52.80 +10.11 50 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 45.69 +9.12 50 0 0 0
30JUL26 580.00 C 35.00 38.01 35.00 37.98 +7.28 47 18 28 +18
30JUL26 590.00 C 0.00 0.00 0.00 32.50 +6.79 48 0 20 0
30JUL26 600.00 C 23.90 29.07 21.00 27.06 +5.35 48 106 517 +8
30JUL26 610.00 C 18.30 22.29 18.30 22.50 +5.08 48 46 102 +19
30JUL26 620.00 C 16.38 19.83 14.72 19.10 +4.86 50 44 406 -12
30JUL26 630.00 C 13.11 16.00 13.11 15.07 +3.53 49 39 60 -10
30JUL26 640.00 C 9.80 13.34 9.31 12.42 +3.16 49 97 218 +27
30JUL26 650.00 C 7.50 11.00 7.50 10.00 +2.50 50 36 174 -12
30JUL26 660.00 C 6.68 8.16 6.42 8.12 +2.24 50 168 267 -24
30JUL26 670.00 C 5.30 7.00 5.10 6.35 +1.53 50 290 451 +196
30JUL26 680.00 C 4.92 6.22 4.70 4.91 +1.18 50 72 306 +28
30JUL26 690.00 C 3.50 4.10 3.50 3.77 +0.98 50 12 248 0
30JUL26 700.00 C 2.88 3.60 2.52 2.86 +0.67 50 75 874 +24
30JUL26 710.00 C 1.61 2.75 1.61 2.15 +0.54 50 193 300 -115
30JUL26 720.00 C 2.25 2.40 1.80 1.60 +0.39 50 38 534 -2
30JUL26 730.00 C 1.80 1.80 1.50 1.15 +0.22 50 8 173 0
30JUL26 740.00 C 1.80 1.83 1.50 0.84 +0.17 50 38 347 -1
30JUL26 750.00 C 1.50 1.50 1.14 0.61 +0.12 50 6 546 -2
30JUL26 760.00 C 1.00 1.00 1.00 0.45 +0.09 50 30 419 +3
30JUL26 770.00 C 0.87 0.87 0.87 0.32 +0.06 50 20 290 0
30JUL26 780.00 C 0.00 0.00 0.00 0.22 +0.03 50 0 192 0
30JUL26 790.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 161 0
30JUL26 800.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 527 0
30JUL26 810.00 C 0.53 0.53 0.50 0.08 +0.01 50 21 215 +5
30JUL26 820.00 C 0.00 0.00 0.00 0.05 0.00 49 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 254 0
30JUL26 840.00 C 0.00 0.00 0.00 0.02 0.00 49 0 85 0
30JUL26 850.00 C 0.24 0.30 0.24 0.01 0.00 48 13 168 +8
30JUL26 860.00 C 0.24 0.26 0.24 0.01 0.00 49 15 87 +11
30JUL26 870.00 C 0.21 0.25 0.21 0.01 0.00 51 13 61 0
30JUL26 880.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30JUL26 900.00 C 0.50 0.50 0.50 0.01 0.00 55 50 253 0
28AUG26 500.00 C 0.00 0.00 0.00 107.88 - 43 0 0 -
28AUG26 510.00 C 0.00 0.00 0.00 100.92 - 47 0 0 -
28AUG26 520.00 C 0.00 0.00 0.00 92.55 +9.86 47 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 84.78 +11.38 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 77.30 +10.69 47 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 70.33 +8.25 47 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 63.56 +9.30 47 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 57.45 +9.03 47 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 51.48 +8.46 47 0 3 0
28AUG26 590.00 C 41.00 41.00 41.00 45.42 +7.53 46 5 182 +5
28AUG26 600.00 C 34.91 40.20 34.91 40.51 +6.90 46 63 79 +47
28AUG26 610.00 C 31.02 36.00 31.02 36.08 +6.20 46 74 89 +58
28AUG26 620.00 C 30.50 30.50 30.50 32.03 +5.23 46 1 15 0
28AUG26 630.00 C 26.08 26.08 25.32 28.37 +4.74 46 3 57 0
28AUG26 640.00 C 22.39 25.50 22.39 25.20 +4.42 47 16 278 +12
28AUG26 650.00 C 19.35 20.82 19.20 22.26 +3.93 47 29 334 +27
28AUG26 660.00 C 18.18 18.18 18.18 19.63 +3.41 47 1 195 0
28AUG26 670.00 C 15.22 15.99 15.08 17.29 +3.29 47 47 511 -1
28AUG26 680.00 C 15.00 15.00 15.00 14.67 +2.41 47 1 350 -1
28AUG26 690.00 C 0.00 0.00 0.00 12.93 +2.39 47 0 397 0
28AUG26 700.00 C 9.80 11.20 9.80 11.20 +2.13 47 4 155 -1
28AUG26 710.00 C 9.80 9.80 8.86 9.52 +1.70 47 42 159 0
28AUG26 720.00 C 7.98 9.25 7.98 8.26 +1.66 47 17 378 -11
28AUG26 730.00 C 6.60 8.00 6.60 7.00 +1.45 47 7 201 -4
28AUG26 740.00 C 0.00 0.00 0.00 5.99 +1.30 47 1 435 0
28AUG26 750.00 C 5.36 5.36 5.36 5.10 +1.12 47 15 363 0
28AUG26 760.00 C 0.00 0.00 0.00 4.27 +0.87 47 0 118 0
28AUG26 770.00 C 0.00 0.00 0.00 3.66 +0.85 47 0 82 0
28AUG26 780.00 C 0.00 0.00 0.00 3.05 +0.63 47 0 96 0
28AUG26 790.00 C 0.00 0.00 0.00 2.57 +0.54 47 0 35 0
28AUG26 800.00 C 2.90 3.30 2.90 2.17 +0.49 47 4 383 0
28AUG26 810.00 C 0.00 0.00 0.00 1.72 +0.29 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 1.47 +0.28 47 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 1.22 +0.24 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 1.00 +0.17 47 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.85 +0.17 47 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.70 +0.14 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.57 +0.09 47 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.48 +0.09 47 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.39 +0.07 47 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.31 +0.04 47 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.26 +0.04 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
28AUG26 940.00 C 0.55 0.55 0.55 0.14 +0.02 46 5 5 +5
28AUG26 950.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 168 0
29SEP26 320.00 C 0.00 0.00 0.00 283.77 +15.92 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 273.80 +15.92 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 263.83 +15.91 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 253.87 +15.90 45 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 243.92 +15.87 46 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 234.00 +16.08 46 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 224.10 +15.06 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 214.24 +15.70 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 204.47 +16.81 45 0 3 0
29SEP26 410.00 C 0.00 0.00 0.00 194.76 +17.07 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 185.18 +15.66 45 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 175.71 +15.42 45 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 166.41 +12.14 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 157.26 +16.64 45 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 148.33 +16.08 45 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 139.61 +12.92 45 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 127.68 +12.97 38 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 120.31 +13.45 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 112.00 +10.18 41 700 1,203 +700
29SEP26 510.00 C 0.00 0.00 0.00 104.56 +10.05 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 97.38 +9.78 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 92.79 +9.79 45 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 86.18 +9.72 45 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 79.57 +11.36 45 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 73.65 +11.06 45 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 67.80 +10.45 45 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 62.35 +10.00 45 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 57.52 +10.24 46 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 51.28 +7.69 45 0 176 0
29SEP26 610.00 C 0.00 0.00 0.00 46.77 +7.09 44 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 42.39 +6.31 44 0 174 0
29SEP26 630.00 C 0.00 0.00 0.00 38.55 +5.74 44 0 1,973 0
29SEP26 640.00 C 0.00 0.00 0.00 35.15 +4.73 44 0 318 0
29SEP26 650.00 C 29.99 30.00 29.99 31.74 +4.72 45 2 2,679 +2
29SEP26 660.00 C 0.00 0.00 0.00 28.82 +5.47 45 0 198 0
29SEP26 670.00 C 26.10 26.10 26.10 26.10 +4.53 45 8 59 -8
29SEP26 680.00 C 0.00 0.00 0.00 24.02 +4.63 45 0 191 0
29SEP26 690.00 C 0.00 0.00 0.00 21.85 +4.63 45 0 180 0
29SEP26 700.00 C 18.00 18.00 16.96 19.67 +3.72 45 11 1,060 +5
29SEP26 710.00 C 0.00 0.00 0.00 17.50 +3.65 45 0 105 0
29SEP26 720.00 C 13.06 13.06 13.06 15.82 +3.61 45 1 1,746 0
29SEP26 730.00 C 0.00 0.00 0.00 14.19 +3.24 45 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 12.55 +2.79 45 0 170 0
29SEP26 750.00 C 0.00 0.00 0.00 11.29 +2.72 45 0 786 0
29SEP26 760.00 C 0.00 0.00 0.00 10.10 +2.47 45 0 82 0
29SEP26 770.00 C 0.00 0.00 0.00 8.91 +2.12 45 0 1,515 0
29SEP26 780.00 C 6.22 6.22 6.22 7.94 +1.99 45 1 72 0
29SEP26 790.00 C 7.46 8.27 7.46 7.10 +1.86 45 30 204 +14
29SEP26 800.00 C 6.80 7.56 6.80 6.26 +1.59 45 30 930 +30
29SEP26 810.00 C 0.00 0.00 0.00 5.50 +1.41 45 0 460 0
29SEP26 820.00 C 0.00 0.00 0.00 4.93 +1.39 45 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 4.36 +1.20 45 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 3.79 +1.00 45 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 3.37 +0.96 45 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 3.00 +0.89 45 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 2.62 +0.75 45 0 140 0
29SEP26 880.00 C 0.00 0.00 0.00 2.26 +0.63 45 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 2.02 +0.63 45 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.79 +0.56 45 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 1.55 +0.46 45 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 1.34 +0.40 45 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 1.20 +0.40 45 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 1.05 +0.34 45 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.91 +0.29 45 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.78 +0.24 45 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.70 +0.25 45 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.61 +0.21 45 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.53 +0.18 45 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.45 +0.15 45 0 465 0
29OCT26 500.00 C 0.00 0.00 0.00 117.80 - 41 0 0 -
29OCT26 510.00 C 0.00 0.00 0.00 110.65 - 41 0 0 -
29OCT26 520.00 C 0.00 0.00 0.00 102.84 - 41 0 0 -
29OCT26 530.00 C 91.53 91.53 88.26 95.82 - 41 16 16 -
29OCT26 540.00 C 0.00 0.00 0.00 92.23 +9.66 43 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 86.04 +9.26 43 0 1 0
29OCT26 560.00 C 0.00 0.00 0.00 80.23 +10.23 43 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 74.43 +9.02 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 71.34 +10.66 45 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 66.17 +10.05 45 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 61.01 +10.01 45 0 40 0
29OCT26 610.00 C 54.12 54.12 53.00 54.24 +6.65 43 25 25 +25
29OCT26 620.00 C 50.16 50.16 50.16 50.15 +5.78 43 15 15 +15
29OCT26 630.00 C 0.00 0.00 0.00 46.34 +5.74 43 0 0 0
29OCT26 640.00 C 42.94 42.94 42.94 42.77 +5.07 43 15 16 +14
29OCT26 650.00 C 0.00 0.00 0.00 39.45 +4.67 43 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 36.39 +3.85 44 0 15 0
29OCT26 670.00 C 0.00 0.00 0.00 33.53 +4.41 44 0 0 0
29OCT26 680.00 C 32.14 32.14 32.14 31.52 +5.73 44 1 11 +1
29OCT26 690.00 C 0.00 0.00 0.00 27.83 +3.40 43 0 15 0
29OCT26 700.00 C 0.00 0.00 0.00 25.53 +3.24 43 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 23.38 +3.15 43 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 21.23 +2.73 43 0 77 0
29OCT26 730.00 C 0.00 0.00 0.00 19.29 +2.39 43 0 15 0
29OCT26 740.00 C 0.00 0.00 0.00 17.67 +2.38 43 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 16.06 +2.22 43 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 14.45 +1.40 43 0 28 0
29OCT26 770.00 C 0.00 0.00 0.00 13.20 +1.35 43 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 12.02 +1.37 43 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 10.85 +1.48 43 0 4 0
30DEC26 380.00 C 0.00 0.00 0.00 228.43 +15.09 43 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 219.36 +14.87 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 210.46 +14.69 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 201.74 +14.57 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 193.03 +14.15 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 184.74 +14.15 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 176.45 +13.76 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 168.41 +13.48 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 160.64 +15.42 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 152.88 +14.30 43 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 145.57 +15.34 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 138.42 +16.25 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 131.27 +11.71 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 124.71 +12.45 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 118.26 +12.33 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 111.80 +10.73 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 105.92 +11.55 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 97.21 +9.31 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 91.68 +8.91 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 86.52 +8.61 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 81.75 +9.06 42 0 121 0
30DEC26 590.00 C 0.00 0.00 0.00 76.98 +8.59 42 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 72.22 +7.84 42 0 740 0
30DEC26 610.00 C 69.00 69.00 69.00 69.55 +9.19 43 1 183 0
30DEC26 620.00 C 0.00 0.00 0.00 64.19 +7.19 42 0 57 0
30DEC26 630.00 C 55.50 55.50 55.50 60.18 +7.10 42 1 79 +1
30DEC26 640.00 C 55.00 55.00 55.00 56.41 +6.62 42 1 1,022 +1
30DEC26 650.00 C 0.00 0.00 0.00 53.12 +5.99 42 0 22 0
30DEC26 660.00 C 49.78 49.78 49.78 49.84 +5.59 42 2 577 +2
30DEC26 670.00 C 0.00 0.00 0.00 46.55 +3.55 42 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 43.55 +4.26 42 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 41.34 +4.52 43 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 38.32 +3.33 42 0 68 0
30DEC26 710.00 C 0.00 0.00 0.00 35.90 +4.01 43 0 80 0
30DEC26 720.00 C 34.81 34.81 34.81 33.89 +3.19 43 30 1,016 0
30DEC26 730.00 C 32.00 32.00 31.00 31.24 +3.51 42 7 245 +7
30DEC26 740.00 C 0.00 0.00 0.00 29.22 +3.57 43 0 46 0
30DEC26 750.00 C 25.00 25.00 25.00 27.20 +3.21 43 1 128 +1
30DEC26 760.00 C 26.36 26.36 26.32 26.24 +3.81 43 67 116 +67
30DEC26 770.00 C 0.00 0.00 0.00 23.60 +2.73 43 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 22.09 +2.77 43 0 628 0
30DEC26 790.00 C 21.99 21.99 20.75 21.55 +3.17 43 52 399 +45
30DEC26 800.00 C 19.56 20.55 19.56 20.25 +3.53 44 242 752 +235
30DEC26 810.00 C 0.00 0.00 0.00 18.19 +2.60 43 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 17.57 +3.11 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 15.93 +2.60 43 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 14.80 +2.48 43 0 86 0
30DEC26 850.00 C 14.44 15.25 13.93 14.08 +2.55 44 75 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 12.62 +1.88 43 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 11.83 +1.88 43 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 11.04 +1.88 43 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 10.25 +1.84 43 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 9.46 +1.59 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 8.67 +1.33 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 8.13 +1.33 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 7.59 +1.32 43 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.06 +1.33 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 6.52 +1.20 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.98 +1.01 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 5.52 +0.90 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 5.17 +0.90 43 0 30 0
30DEC26 990.00 C 0.00 0.00 0.00 4.97 +0.93 43 0 331 0
30DEC26 1,000.00 C 0.00 0.00 0.00 4.47 +0.90 43 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 225.29 +13.94 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 216.81 +13.65 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 208.60 +13.62 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 200.39 +13.08 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 192.47 +12.83 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 184.79 +12.80 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 177.11 +13.44 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 169.74 +13.16 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 162.68 +15.73 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 155.61 +15.30 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 148.72 +14.82 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 142.35 +14.65 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 135.98 +14.20 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 129.60 +13.26 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 123.80 +11.40 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 118.18 +9.45 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 112.55 +12.06 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 106.95 +8.18 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 102.10 +10.97 40 0 15 0
30MAR27 580.00 C 93.66 93.66 93.66 97.25 +9.68 40 15 15 +6
30MAR27 590.00 C 0.00 0.00 0.00 92.41 +10.18 40 0 331 0
30MAR27 600.00 C 0.00 0.00 0.00 87.57 +8.59 40 0 319 0
30MAR27 610.00 C 0.00 0.00 0.00 83.50 +9.14 40 0 254 0
30MAR27 620.00 C 0.00 0.00 0.00 79.25 +8.82 40 0 387 0
30MAR27 630.00 C 0.00 0.00 0.00 77.22 +10.22 41 0 935 0
30MAR27 640.00 C 0.00 0.00 0.00 70.26 +5.50 40 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 67.74 +6.43 40 0 686 0
30MAR27 660.00 C 0.00 0.00 0.00 64.57 +6.11 41 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 61.42 +5.67 41 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 58.47 +5.04 41 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 52.87 +2.76 40 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 50.30 +1.62 40 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 47.73 +2.88 40 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 45.94 +3.72 40 0 2 0
30MAR27 730.00 C 40.00 40.00 40.00 43.92 +3.84 40 3 48 +3
30MAR27 740.00 C 0.00 0.00 0.00 41.39 +3.34 40 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 39.35 +2.25 40 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 37.31 +3.32 40 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 35.26 +2.33 40 0 105 0
30MAR27 780.00 C 0.00 0.00 0.00 33.22 +3.02 40 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 31.18 +2.49 40 0 22 0
30MAR27 800.00 C 35.30 35.30 30.09 29.61 +2.44 40 22 128 +19
30MAR27 810.00 C 0.00 0.00 0.00 28.09 +2.43 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 26.56 +2.42 40 0 45 0
30MAR27 830.00 C 0.00 0.00 0.00 25.03 +2.40 40 0 577 0
30MAR27 840.00 C 0.00 0.00 0.00 23.51 +2.05 40 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 22.09 +1.72 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 20.99 +1.72 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 19.88 +1.70 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 18.78 +1.70 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 17.67 +1.68 40 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 16.57 +1.44 40 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 154.30 - 40 0 0 -
29JUN27 510.00 C 0.00 0.00 0.00 148.03 - 40 0 0 -
29JUN27 520.00 C 0.00 0.00 0.00 142.41 - 40 0 0 -
29JUN27 530.00 C 0.00 0.00 0.00 136.89 - 40 0 0 -
29JUN27 540.00 C 0.00 0.00 0.00 131.37 +9.66 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 125.84 +12.37 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 120.80 +11.92 40 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 112.57 +8.28 39 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 107.96 +8.26 39 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 103.36 +7.79 39 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 102.59 +10.86 40 0 0 0
29JUN27 610.00 C 92.00 92.00 92.00 94.90 +7.02 39 1 7 +1
29JUN27 620.00 C 0.00 0.00 0.00 91.04 +3.17 39 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 87.17 +6.98 39 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 83.31 +6.48 39 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 79.72 +6.03 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 76.40 +5.84 39 0 1 0
29JUN27 670.00 C 69.00 69.00 69.00 73.36 +5.94 39 1 1 +1
29JUN27 680.00 C 0.00 0.00 0.00 70.40 +4.13 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 67.71 +4.46 40 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 64.90 +4.21 40 0 16 0
29JUN27 710.00 C 0.00 0.00 0.00 62.24 +4.11 40 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 59.69 +4.12 40 0 15 0
29JUN27 730.00 C 57.00 57.00 57.00 57.00 +3.99 40 7 25 +7
29JUN27 740.00 C 0.00 0.00 0.00 55.15 +4.70 40 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 52.57 +4.39 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 49.99 +3.78 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 47.90 +3.66 40 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 45.92 +3.65 40 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 43.94 +3.63 40 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 41.95 +3.61 40 0 100 0
29JUN27 810.00 C 0.00 0.00 0.00 39.97 +3.51 40 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 37.99 +3.00 40 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 36.25 +2.72 40 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 34.77 +2.71 40 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 33.30 +2.71 40 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 31.82 +2.69 40 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 30.34 +2.68 40 0 31 0
TOTAL CALL 5,352 55,726 +2,629
17JUL26 500.00 P 0.40 0.40 0.40 0.01 - 58 10 10 -
17JUL26 510.00 P 0.48 0.48 0.48 0.02 - 56 5 5 -
17JUL26 520.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
17JUL26 530.00 P 0.00 0.00 0.00 0.14 - 55 0 0 -
17JUL26 540.00 P 1.85 1.92 1.30 0.36 -1.70 55 73 73 0
17JUL26 550.00 P 3.00 3.00 1.49 0.81 -2.76 55 56 49 +24
17JUL26 560.00 P 5.36 5.36 2.58 1.66 -4.13 55 39 51 0
17JUL26 570.00 P 6.84 7.58 3.70 3.06 -5.76 56 89 73 +7
17JUL26 580.00 P 10.20 10.20 5.95 5.29 -7.56 56 100 167 -15
17JUL26 590.00 P 13.68 15.88 8.70 8.46 -9.12 56 157 153 +77
17JUL26 600.00 P 19.00 19.00 12.83 12.81 -11.20 56 73 589 +13
17JUL26 610.00 P 24.50 24.50 19.21 18.22 -11.87 57 11 95 +6
17JUL26 620.00 P 32.00 32.00 26.17 24.89 -13.90 58 18 106 +7
17JUL26 630.00 P 0.00 0.00 0.00 31.54 -14.44 55 0 21 0
17JUL26 640.00 P 50.00 50.00 50.00 39.72 -15.09 55 1 92 -1
17JUL26 650.00 P 50.88 50.88 50.88 48.55 -15.48 55 1 77 -1
17JUL26 660.00 P 61.05 61.05 61.05 58.76 -14.77 65 1 228 -1
17JUL26 670.00 P 0.00 0.00 0.00 67.38 -15.86 55 0 1 0
17JUL26 680.00 P 0.00 0.00 0.00 79.47 -13.61 87 0 10 0
17JUL26 690.00 P 0.00 0.00 0.00 87.05 -19.05 55 0 24 0
17JUL26 700.00 P 0.00 0.00 0.00 97.95 -17.79 84 0 5 0
17JUL26 710.00 P 0.00 0.00 0.00 110.21 -14.11 116 0 0 0
17JUL26 720.00 P 0.00 0.00 0.00 117.00 -16.00 0 0 0 0
17JUL26 730.00 P 0.00 0.00 0.00 127.00 -16.00 0 0 0 0
17JUL26 740.00 P 0.00 0.00 0.00 137.00 -16.00 0 0 0 0
17JUL26 750.00 P 0.00 0.00 0.00 147.00 -16.00 0 0 0 0
17JUL26 760.00 P 0.00 0.00 0.00 157.00 -16.00 0 0 0 0
17JUL26 770.00 P 0.00 0.00 0.00 167.00 -16.00 0 0 0 0
24JUL26 500.00 P 1.00 1.10 1.00 0.27 - 50 3 3 -
24JUL26 510.00 P 0.00 0.00 0.00 0.50 - 50 0 0 -
24JUL26 520.00 P 0.00 0.00 0.00 0.89 - 50 0 0 -
24JUL26 530.00 P 3.74 3.74 3.74 1.55 - 50 3 3 -
24JUL26 540.00 P 0.00 0.00 0.00 2.50 - 50 0 0 -
24JUL26 550.00 P 7.00 7.00 7.00 3.85 - 50 3 3 -
24JUL26 560.00 P 9.73 9.73 6.31 5.72 - 51 36 15 -
24JUL26 570.00 P 16.00 16.00 8.95 8.19 - 51 34 34 -
24JUL26 580.00 P 13.50 13.50 13.50 11.34 - 51 2 2 -
24JUL26 590.00 P 21.40 21.40 16.00 15.24 - 51 3 3 -
24JUL26 600.00 P 20.10 20.10 20.10 19.92 - 51 1 1 -
24JUL26 610.00 P 0.00 0.00 0.00 25.37 - 52 0 0 -
24JUL26 620.00 P 0.00 0.00 0.00 31.58 - 52 0 0 -
24JUL26 630.00 P 0.00 0.00 0.00 37.38 - 50 0 0 -
24JUL26 640.00 P 0.00 0.00 0.00 44.71 - 50 0 0 -
24JUL26 650.00 P 0.00 0.00 0.00 52.59 - 50 0 0 -
24JUL26 660.00 P 0.00 0.00 0.00 60.94 - 50 0 0 -
24JUL26 670.00 P 0.00 0.00 0.00 69.69 - 50 0 0 -
24JUL26 680.00 P 0.00 0.00 0.00 79.47 - 54 0 0 -
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 4 0
30JUL26 440.00 P 0.00 0.00 0.00 0.03 -0.08 50 0 22 0
30JUL26 450.00 P 0.57 0.57 0.57 0.05 -0.16 49 10 59 +10
30JUL26 460.00 P 0.65 0.65 0.65 0.11 -0.25 50 5 16 0
30JUL26 470.00 P 0.00 0.00 0.00 0.20 -0.43 50 0 99 0
30JUL26 480.00 P 0.00 0.00 0.00 0.35 -0.63 50 0 53 0
30JUL26 490.00 P 1.39 1.52 1.39 0.60 -0.92 50 7 132 +5
30JUL26 500.00 P 2.30 2.30 1.87 0.98 -1.35 50 2 662 -1
30JUL26 510.00 P 3.24 3.24 3.24 1.53 -1.88 50 52 146 +15
30JUL26 520.00 P 4.10 4.23 3.89 2.37 -2.50 50 44 61 0
30JUL26 530.00 P 5.57 6.08 4.65 3.46 -3.27 50 119 707 +51
30JUL26 540.00 P 7.50 7.75 5.90 4.95 -3.95 50 43 189 +12
30JUL26 550.00 P 10.00 10.50 7.30 6.91 -4.79 50 355 384 +176
30JUL26 560.00 P 12.33 12.33 9.66 9.35 -5.85 50 33 541 -4
30JUL26 570.00 P 21.70 21.70 13.16 12.33 -6.94 50 29 2,484 +17
30JUL26 580.00 P 22.45 22.45 16.00 15.86 -8.00 51 50 438 +21
30JUL26 590.00 P 26.00 26.00 19.60 19.96 -8.67 51 7 1,187 +1
30JUL26 600.00 P 30.38 31.85 24.70 24.87 -8.63 51 60 1,067 -7
30JUL26 610.00 P 32.00 32.00 32.00 30.35 -10.96 51 5 814 -5
30JUL26 620.00 P 44.00 44.00 36.43 36.40 -10.44 52 10 389 -5
30JUL26 630.00 P 45.00 45.00 43.12 41.71 -12.27 50 3 248 +1
30JUL26 640.00 P 0.00 0.00 0.00 48.77 -12.93 50 0 388 0
30JUL26 650.00 P 62.00 62.00 57.35 57.96 -11.82 54 28 623 +2
30JUL26 660.00 P 75.79 75.79 69.56 64.13 -11.66 50 11 266 -6
30JUL26 670.00 P 80.00 88.00 80.00 72.42 -17.08 50 4 404 -3
30JUL26 680.00 P 85.00 85.00 85.00 81.08 -14.79 50 1 350 0
30JUL26 690.00 P 101.43 101.43 101.43 92.67 -15.33 59 1 223 -1
30JUL26 700.00 P 0.00 0.00 0.00 102.08 -13.66 61 3 355 -3
30JUL26 710.00 P 0.00 0.00 0.00 111.73 -15.76 64 8 280 -8
30JUL26 720.00 P 0.00 0.00 0.00 120.43 -13.17 62 0 364 0
30JUL26 730.00 P 0.00 0.00 0.00 129.65 -13.90 63 0 203 0
30JUL26 740.00 P 0.00 0.00 0.00 139.23 -14.73 64 0 155 0
30JUL26 750.00 P 0.00 0.00 0.00 149.16 -18.31 66 0 278 -30
30JUL26 760.00 P 0.00 0.00 0.00 161.79 -11.23 82 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 170.26 -15.51 78 0 84 0
30JUL26 780.00 P 0.00 0.00 0.00 180.46 -12.54 82 0 40 -15
30JUL26 790.00 P 0.00 0.00 0.00 189.68 -13.32 81 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 199.17 -13.83 81 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 207.37 -15.63 68 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 217.00 -16.00 0 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 227.00 -16.00 0 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 237.00 -16.00 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 247.00 -16.00 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 257.00 -16.00 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 267.00 -16.00 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 277.00 -16.00 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 287.00 -16.00 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 297.00 -16.00 0 0 0 0
28AUG26 500.00 P 7.29 7.29 7.20 6.37 - 47 11 11 -
28AUG26 510.00 P 9.93 10.40 9.93 8.05 - 47 10 10 -
28AUG26 520.00 P 13.30 13.30 10.50 10.11 -3.99 47 20 517 +13
28AUG26 530.00 P 12.63 12.63 12.63 12.52 -4.23 47 1 74 0
28AUG26 540.00 P 0.00 0.00 0.00 15.21 -4.79 47 0 38 0
28AUG26 550.00 P 21.00 21.00 18.75 18.44 -5.15 47 7 147 -2
28AUG26 560.00 P 0.00 0.00 0.00 21.84 -5.67 48 0 130 0
28AUG26 570.00 P 0.00 0.00 0.00 25.67 -6.22 47 0 2,197 0
28AUG26 580.00 P 36.53 36.53 30.68 30.01 -6.52 48 12 1,435 -4
28AUG26 590.00 P 35.00 37.20 35.00 34.69 -8.99 47 4 559 +2
28AUG26 600.00 P 45.76 45.76 38.82 39.00 -9.11 47 177 1,166 +5
28AUG26 610.00 P 0.00 0.00 0.00 45.20 -9.07 47 0 346 0
28AUG26 620.00 P 52.00 52.00 52.00 51.19 -9.46 48 1 293 0
28AUG26 630.00 P 0.00 0.00 0.00 57.48 -10.09 48 0 331 0
28AUG26 640.00 P 0.00 0.00 0.00 63.06 -9.40 47 0 422 0
28AUG26 650.00 P 79.00 79.00 79.00 72.20 -7.33 49 1 385 -1
28AUG26 660.00 P 81.00 81.00 81.00 77.23 -10.68 47 2 142 -2
28AUG26 670.00 P 0.00 0.00 0.00 87.35 -7.61 50 0 180 0
28AUG26 680.00 P 0.00 0.00 0.00 95.35 -10.48 51 0 226 0
28AUG26 690.00 P 0.00 0.00 0.00 103.61 -8.47 51 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 111.05 -14.01 50 3 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 120.29 -8.30 52 8 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 128.84 -11.04 52 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 138.45 -10.86 54 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 148.19 -11.31 55 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 156.03 -12.47 54 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 164.67 -9.76 53 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 174.42 -13.46 54 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 183.61 -13.23 54 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 193.05 -13.94 55 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 203.51 -12.36 58 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 213.03 -12.52 59 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 222.60 -12.64 59 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 232.22 -12.62 60 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 242.60 -11.16 62 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 251.75 -12.47 62 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 261.32 -13.87 62 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 270.41 -14.32 59 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 281.46 -12.49 65 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 290.05 -14.02 61 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 298.26 -16.21 47 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 310.62 -13.56 66 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 320.54 -13.25 68 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 331.16 -12.66 72 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 338.01 -15.76 47 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 347.96 -15.80 46 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 357.92 -15.76 47 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 367.88 -15.76 46 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 377.85 -15.76 47 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 387.81 -15.76 46 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 397.78 -15.76 46 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.15 -0.06 45 0 102 0
29SEP26 360.00 P 1.05 1.05 1.02 0.23 -0.11 46 39 54 +26
29SEP26 370.00 P 0.00 0.00 0.00 0.35 -0.14 45 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.51 -0.19 45 0 131 0
29SEP26 390.00 P 0.00 0.00 0.00 0.73 -0.28 45 0 95 0
29SEP26 400.00 P 0.00 0.00 0.00 1.03 -0.34 45 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 1.38 -0.51 45 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 1.90 -0.61 45 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.49 -0.78 45 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 3.26 -0.98 45 0 1,671 0
29SEP26 450.00 P 0.00 0.00 0.00 4.18 -1.16 45 0 2,883 0
29SEP26 460.00 P 6.50 6.50 6.50 5.28 -1.67 45 2 1,511 -2
29SEP26 470.00 P 0.00 0.00 0.00 6.60 -1.67 45 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 8.12 -2.08 45 4 577 0
29SEP26 490.00 P 11.72 11.72 11.72 9.91 -2.33 45 15 138 +11
29SEP26 500.00 P 14.48 14.48 12.00 12.00 -2.73 45 4,013 4,416 +3,958
29SEP26 510.00 P 0.00 0.00 0.00 14.31 -3.60 46 0 92 0
29SEP26 520.00 P 19.75 19.75 16.80 16.94 -4.02 45 3 166 -1
29SEP26 530.00 P 21.50 21.50 20.00 19.83 -4.42 46 3 243 -3
29SEP26 540.00 P 23.00 23.00 23.00 23.00 -4.75 45 1 576 0
29SEP26 550.00 P 25.10 25.10 25.10 26.63 -5.19 46 1 194 +1
29SEP26 560.00 P 0.00 0.00 0.00 30.46 -5.70 45 0 334 0
29SEP26 570.00 P 0.00 0.00 0.00 34.72 -7.10 46 0 489 0
29SEP26 580.00 P 40.00 40.00 40.00 39.24 -6.66 46 3 681 0
29SEP26 590.00 P 0.00 0.00 0.00 44.12 -7.51 46 1 718 +1
29SEP26 600.00 P 48.14 49.90 48.14 49.21 -9.09 46 5 1,944 +2
29SEP26 610.00 P 0.00 0.00 0.00 55.05 -8.61 46 0 1,335 0
29SEP26 620.00 P 68.85 68.85 68.85 58.71 -10.14 44 1 223 -1
29SEP26 630.00 P 0.00 0.00 0.00 68.07 -7.25 47 0 359 0
29SEP26 640.00 P 0.00 0.00 0.00 75.04 -7.10 47 0 490 0
29SEP26 650.00 P 96.59 96.59 96.59 81.72 -5.74 48 20 512 +20
29SEP26 660.00 P 0.00 0.00 0.00 88.24 -10.44 47 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 96.20 -9.53 48 0 247 0
29SEP26 680.00 P 0.00 0.00 0.00 103.76 -10.22 48 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 110.41 -11.77 47 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 118.61 -12.71 48 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 127.32 -7.26 49 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 136.49 -10.61 50 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 145.12 -11.05 51 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 153.05 -11.69 50 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 162.81 -11.33 52 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 170.38 -11.84 51 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 179.12 -13.51 50 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 188.65 -14.37 51 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 194.32 -16.52 46 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 203.51 -14.98 46 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 213.03 -17.36 47 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 226.50 -12.32 55 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 232.22 -15.58 47 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 242.60 -13.84 50 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 251.75 -14.88 49 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 261.32 -15.18 49 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 270.41 -15.73 47 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 281.46 -14.43 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 290.05 -15.21 49 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 299.11 -16.64 45 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 310.62 -15.06 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 320.54 -14.92 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 331.16 -14.33 57 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 338.47 -18.22 45 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 348.35 -17.90 45 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 358.24 -17.38 45 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 368.16 -16.44 45 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 378.08 -17.76 45 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 388.01 -16.36 45 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 397.94 -16.35 45 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 15.75 - 43 0 0 -
29OCT26 510.00 P 24.00 24.00 24.00 18.43 - 43 1 1 -
29OCT26 520.00 P 0.00 0.00 0.00 21.15 - 43 0 0 -
29OCT26 530.00 P 28.00 28.00 28.00 25.25 - 44 1 1 -
29OCT26 540.00 P 0.00 0.00 0.00 28.73 -5.70 44 0 24 0
29OCT26 550.00 P 38.00 38.00 38.00 32.60 -6.30 44 2 21 +2
29OCT26 560.00 P 41.00 41.00 41.00 36.86 -6.59 44 3 12 +3
29OCT26 570.00 P 41.70 41.70 41.70 41.13 -6.78 44 10 27 +10
29OCT26 580.00 P 51.00 51.00 46.40 46.06 -7.38 45 13 29 +12
29OCT26 590.00 P 55.01 55.01 55.01 49.21 -9.86 43 1 61 +1
29OCT26 600.00 P 0.00 0.00 0.00 55.33 -10.46 44 0 34 0
29OCT26 610.00 P 0.00 0.00 0.00 60.81 -10.90 44 0 4 0
29OCT26 620.00 P 0.00 0.00 0.00 68.04 -9.29 45 0 55 0
29OCT26 630.00 P 0.00 0.00 0.00 72.26 -12.62 44 0 58 0
29OCT26 640.00 P 0.00 0.00 0.00 80.72 -7.15 45 0 1 0
29OCT26 650.00 P 0.00 0.00 0.00 87.42 -8.46 45 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 94.16 -7.81 46 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 101.58 -7.79 46 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 109.01 -7.54 46 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 116.47 -10.79 46 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 124.43 -8.00 47 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 132.52 -11.68 47 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 140.64 -13.30 47 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 148.99 -11.63 48 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 157.64 -13.14 48 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 166.31 -8.27 49 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 175.03 -12.67 49 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 184.08 -8.55 49 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 188.65 -17.68 45 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 201.93 -12.93 50 0 0 0
30DEC26 380.00 P 4.50 4.50 4.50 3.45 -0.82 43 1 564 +1
30DEC26 390.00 P 0.00 0.00 0.00 4.25 -1.05 43 0 148 0
30DEC26 400.00 P 0.00 0.00 0.00 5.22 -1.22 43 0 1,750 0
30DEC26 410.00 P 0.00 0.00 0.00 6.36 -1.35 43 0 38 0
30DEC26 420.00 P 9.00 9.00 9.00 7.54 -1.75 43 1 46 0
30DEC26 430.00 P 0.00 0.00 0.00 9.11 -1.76 43 0 285 0
30DEC26 440.00 P 0.00 0.00 0.00 10.69 -2.17 43 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 12.54 -2.43 43 0 154 0
30DEC26 460.00 P 0.00 0.00 0.00 14.64 -2.50 43 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 16.76 -3.11 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 19.34 -3.27 43 0 144 0
30DEC26 490.00 P 0.00 0.00 0.00 22.07 -4.23 43 0 100 0
30DEC26 500.00 P 0.00 0.00 0.00 25.56 -3.45 44 0 97 0
30DEC26 510.00 P 0.00 0.00 0.00 28.61 -4.77 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 31.99 -4.97 43 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 36.07 -4.86 44 0 93 0
30DEC26 540.00 P 0.00 0.00 0.00 39.68 -5.48 44 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 44.07 -5.59 44 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 48.38 -5.91 44 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 53.17 -6.15 44 0 359 0
30DEC26 580.00 P 58.80 58.80 58.80 58.06 -6.36 44 1 102 0
30DEC26 590.00 P 0.00 0.00 0.00 63.26 -7.07 44 0 339 0
30DEC26 600.00 P 70.33 70.33 70.33 68.42 -7.69 44 1 2,123 +1
30DEC26 610.00 P 0.00 0.00 0.00 74.42 -7.74 44 0 25 0
30DEC26 620.00 P 0.00 0.00 0.00 80.35 -7.92 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 86.51 -8.30 44 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 92.88 -8.77 45 0 1,136 0
30DEC26 650.00 P 0.00 0.00 0.00 99.43 -8.36 45 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 106.84 -5.06 45 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 113.64 -8.38 45 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 120.76 -9.44 45 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 128.24 -10.40 46 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 135.74 -9.37 46 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 143.06 -10.76 46 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 150.42 -11.78 46 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 159.16 -10.84 46 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 162.45 -15.73 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 170.40 -16.70 43 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 178.40 -16.96 43 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 186.80 -17.43 43 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 195.27 -12.73 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 203.76 -17.54 43 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 212.28 -17.88 43 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 220.93 -13.55 43 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 229.84 -13.60 43 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 238.77 -13.66 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 247.73 -13.81 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 260.25 -12.40 47 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 265.81 -14.30 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 275.09 -14.33 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 284.38 -14.39 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 293.70 -14.47 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 303.04 -14.67 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 312.42 -14.85 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 321.96 -14.88 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 331.53 -14.91 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 341.10 -15.59 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 350.70 -15.55 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 360.32 -15.30 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 369.99 -15.24 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 379.73 -16.11 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 389.49 -15.27 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 399.25 -15.30 43 0 0 0
30MAR27 390.00 P 9.40 9.40 9.40 7.41 -1.99 40 1 181 +1
30MAR27 400.00 P 0.00 0.00 0.00 8.74 -2.26 40 0 536 0
30MAR27 410.00 P 0.00 0.00 0.00 10.33 -2.32 40 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 11.93 -2.85 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 13.83 -3.09 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 15.96 -3.15 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 18.09 -3.78 40 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 20.56 -4.08 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 23.31 -4.11 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 26.06 -4.71 40 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 29.03 -5.21 40 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 32.48 -5.24 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 35.94 -6.80 40 0 25 0
30MAR27 520.00 P 43.90 43.90 43.90 39.42 -7.67 40 5 26 +5
30MAR27 530.00 P 0.00 0.00 0.00 44.79 -6.11 41 0 30 0
30MAR27 540.00 P 0.00 0.00 0.00 49.13 -6.37 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 53.49 -6.72 41 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 57.93 -7.09 41 0 10 0
30MAR27 570.00 P 0.00 0.00 0.00 63.08 -7.23 41 0 9 0
30MAR27 580.00 P 69.45 69.45 69.45 68.24 -7.50 41 12 31 +3
30MAR27 590.00 P 0.00 0.00 0.00 71.73 -9.56 41 0 301 0
30MAR27 600.00 P 80.30 80.30 80.30 78.70 -8.61 42 10 331 +8
30MAR27 610.00 P 0.00 0.00 0.00 84.67 -8.76 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 88.37 -11.23 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 96.67 -9.14 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 102.72 -9.23 42 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 106.14 -13.95 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 116.09 -10.83 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 122.89 -9.94 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 125.95 -15.23 40 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 132.73 -15.98 40 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 140.01 -16.25 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 147.32 -16.53 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 154.65 -16.84 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 162.02 -17.57 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 169.56 -18.22 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 177.49 -18.51 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 185.44 -18.81 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 193.43 -19.12 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 201.45 -19.43 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 209.53 -19.77 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 217.99 -19.90 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 226.50 -20.03 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 235.04 -20.12 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 243.61 -20.22 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 252.22 -20.43 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 260.97 -20.59 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 269.93 -14.50 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 278.92 -14.54 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 287.94 -14.60 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 296.98 -14.66 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 306.07 -14.85 40 0 0 0
29JUN27 500.00 P 48.00 48.00 48.00 42.28 - 41 1 1 -
29JUN27 510.00 P 0.00 0.00 0.00 45.93 - 41 0 0 -
29JUN27 520.00 P 0.00 0.00 0.00 50.24 - 41 0 0 -
29JUN27 530.00 P 0.00 0.00 0.00 54.62 - 41 0 0 -
29JUN27 540.00 P 0.00 0.00 0.00 59.03 -6.59 41 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 63.47 -7.37 41 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 68.42 -7.65 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 73.62 -7.70 41 3 3 +3
29JUN27 580.00 P 0.00 0.00 0.00 78.84 -7.78 41 0 11 0
29JUN27 590.00 P 0.00 0.00 0.00 84.09 -8.32 41 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 89.44 -9.01 41 0 12 0
29JUN27 610.00 P 0.00 0.00 0.00 95.45 -9.06 41 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 101.48 -9.12 41 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 107.54 -9.19 41 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 113.62 -9.75 42 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 119.82 -10.38 42 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 122.94 -14.12 40 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 129.57 -14.37 40 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 136.22 -14.65 40 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 142.90 -15.15 40 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 149.63 -15.99 40 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 156.79 -16.41 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 164.12 -16.69 40 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 171.48 -11.49 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 178.87 -11.58 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 186.30 -11.91 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 193.78 -12.42 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 201.68 -12.53 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 209.67 -12.59 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 217.68 -12.65 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 225.73 -12.73 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 233.81 -12.90 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 241.94 -13.32 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 250.30 -13.53 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 258.85 -13.80 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 267.42 -14.14 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 276.02 -13.69 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 284.65 -13.77 40 0 0 0
TOTAL PUT 6,044 73,585 +4,412
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$ 3.670
30JUL26 2.80 C 0.00 0.00 0.00 0.87 -0.15 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.77 -0.15 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.67 -0.15 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.57 -0.15 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.47 -0.15 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.38 -0.14 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 -0.13 23 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.20 -0.11 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.09 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 -0.03 23 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.02 28 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 420 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.88 -0.14 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.77 -0.15 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.67 -0.15 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.57 -0.15 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 -0.15 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.38 -0.14 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 -0.11 20 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 -0.09 20 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.16 -0.05 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 -0.14 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 -0.14 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 -0.14 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 -0.13 14 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 -0.13 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 -0.11 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.08 21 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 -0.05 21 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.04 22 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.03 22 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.02 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.02 23 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 430 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.88 -0.14 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.78 -0.14 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.68 -0.14 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.59 -0.13 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.51 -0.11 18 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.42 -0.10 18 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.35 -0.06 20 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.28 -0.05 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.22 -0.04 20 0 120 0
29OCT26 3.70 C 0.00 0.00 0.00 0.17 -0.03 21 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.89 -0.13 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 -0.13 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 -0.11 16 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 -0.11 17 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.08 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.07 20 0 0 0
30DEC26 3.50 C 0.31 0.31 0.31 0.30 -0.08 20 30 30 +30
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.08 20 50 170 +50
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.07 21 50 50 +50
30DEC26 3.80 C 0.16 0.16 0.16 0.16 -0.06 22 30 30 +30
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.06 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.05 21 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.04 21 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.04 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.04 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.03 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 644 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 -0.14 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 -0.12 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 -0.11 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 -0.09 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.09 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.09 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.09 21 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.09 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.08 23 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.07 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.07 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.06 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.05 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.05 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.04 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.04 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.03 22 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.03 21 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.03 20 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.90 -0.13 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.82 -0.11 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.73 -0.10 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 -0.10 22 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.58 -0.09 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.51 -0.10 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.45 -0.09 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 -0.09 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 -0.08 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 -0.08 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.07 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 -0.07 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.06 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.05 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.03 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 -0.02 23 0 1,517 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 401 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
TOTAL CALL 160 30,899 +160
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 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 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 100 0
30JUL26 3.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 44 0
30JUL26 3.70 P 0.07 0.10 0.07 0.10 +0.02 27 20 353 +20
30JUL26 3.80 P 0.00 0.00 0.00 0.17 +0.03 29 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.25 +0.04 30 0 5 0
30JUL26 4.00 P 0.29 0.29 0.29 0.34 +0.04 31 37 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.44 +0.05 38 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.55 +0.06 51 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.65 +0.06 57 0 23 -47
30JUL26 4.40 P 0.00 0.00 0.00 0.75 +0.06 63 0 0 -10
30JUL26 4.50 P 0.86 0.86 0.86 0.85 +0.07 69 100 0 -268
30JUL26 4.60 P 0.00 0.00 0.00 0.95 +0.07 74 0 0 -110
30JUL26 4.70 P 0.00 0.00 0.00 1.05 +0.07 79 0 30 -81
30JUL26 4.80 P 0.00 0.00 0.00 1.15 +0.07 84 0 0 -182
30JUL26 4.90 P 0.00 0.00 0.00 1.25 +0.07 89 0 30 -30
30JUL26 5.00 P 0.00 0.00 0.00 1.35 +0.03 94 0 10 -50
30JUL26 5.25 P 0.00 0.00 0.00 1.60 +0.07 105 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.85 +0.07 115 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.10 +0.07 125 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.35 +0.07 134 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.60 +0.07 142 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.85 +0.07 150 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 +0.01 22 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 +0.02 23 0 62 0
28AUG26 3.80 P 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.27 +0.03 24 0 840 0
28AUG26 4.00 P 0.31 0.31 0.31 0.35 +0.04 24 35 167 +35
28AUG26 4.10 P 0.00 0.00 0.00 0.45 +0.05 28 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.55 +0.05 33 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.65 +0.06 37 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.75 +0.06 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.85 +0.07 44 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.95 +0.07 47 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.05 +0.07 51 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.15 +0.07 54 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.25 +0.07 57 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.35 +0.03 60 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.60 +0.07 67 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.85 +0.07 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.10 +0.07 80 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.35 +0.07 85 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.60 +0.07 91 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.02 24 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29SEP26 3.80 P 0.19 0.19 0.19 0.23 +0.03 24 30 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 +0.04 25 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 +0.03 25 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 +0.05 29 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 +0.06 29 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.75 +0.05 32 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.85 +0.06 35 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.07 38 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 +0.07 41 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.15 +0.07 43 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 +0.07 46 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 +0.03 48 0 116 -143
29SEP26 5.25 P 0.00 0.00 0.00 1.60 +0.07 53 0 37 -23
29SEP26 5.50 P 0.00 0.00 0.00 1.85 +0.07 59 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.10 +0.07 63 0 0 -33
29SEP26 6.00 P 0.00 0.00 0.00 2.35 +0.07 68 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.60 +0.07 73 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.85 +0.07 77 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.10 +0.07 81 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 -10
29SEP26 7.25 P 0.00 0.00 0.00 3.60 +0.07 88 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.85 +0.07 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.10 +0.07 95 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29OCT26 3.50 P 0.08 0.08 0.08 0.10 +0.02 23 13 13 +13
29OCT26 3.60 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29OCT26 3.70 P 0.18 0.18 0.18 0.19 +0.03 23 30 30 +30
29OCT26 3.80 P 0.24 0.26 0.24 0.25 +0.03 23 90 90 +90
29OCT26 3.90 P 0.00 0.00 0.00 0.31 +0.03 23 0 90 0
29OCT26 4.00 P 0.39 0.39 0.39 0.39 +0.04 24 60 120 +60
29OCT26 4.10 P 0.00 0.00 0.00 0.47 +0.04 24 0 60 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 +0.04 25 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.75 +0.05 29 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.85 +0.06 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.96 +0.08 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.06 +0.08 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 3.30 P 0.08 0.08 0.08 0.09 +0.02 21 13 13 +13
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.02 20 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.02 20 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.03 20 50 1,204 +50
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.04 20 50 450 +50
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.05 20 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 +0.09 23 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.08 21 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 +0.10 22 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 +0.10 21 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.75 +0.10 22 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.82 +0.09 14 0 100 0
30DEC26 4.50 P 0.92 0.92 0.92 0.91 +0.08 0 100 289 +100
30DEC26 4.60 P 0.00 0.00 0.00 1.03 +0.11 23 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 +0.10 20 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 +0.10 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 +0.09 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 +0.08 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.65 +0.08 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.38 +0.09 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.62 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.87 +0.07 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 +0.03 22 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 +0.04 21 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 +0.04 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 +0.06 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.06 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 +0.07 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 +0.08 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 +0.10 22 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.10 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 +0.10 22 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 +0.11 22 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 +0.11 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 +0.11 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.13 +0.10 21 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 +0.10 23 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 +0.09 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 +0.09 23 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 +0.09 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.15 +0.07 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.39 +0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.64 +0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.38 +0.09 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.63 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.87 +0.07 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 +0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.17 +0.04 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.25 +0.05 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 +0.06 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.35 +0.06 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 +0.06 21 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 +0.09 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 +0.09 22 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 +0.10 23 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.71 +0.10 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 +0.11 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 +0.11 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 +0.12 23 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 +0.12 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.15 +0.11 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.24 +0.11 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.33 +0.10 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 +0.10 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 +0.08 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
TOTAL PUT 628 14,599 -526
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$ 9.960
30JUL26 7.50 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.73 0.00 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.48 0.00 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.25 0.00 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.02 +0.03 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.81 +0.02 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.61 +0.02 38 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.46 +0.02 39 0 82 0
30JUL26 10.00 C 0.00 0.00 0.00 0.32 0.00 38 0 158 0
30JUL26 10.50 C 0.15 0.15 0.15 0.15 -0.01 40 2 117 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 1,944 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.50 +0.02 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.26 +0.03 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.00 -0.02 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.76 0.00 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.53 -0.02 32 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.32 -0.02 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.17 +0.03 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.99 +0.02 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.80 +0.01 37 0 0 0
28AUG26 9.75 C 0.63 0.63 0.63 0.66 -0.01 37 15 95 +15
28AUG26 10.00 C 0.52 0.52 0.52 0.54 0.00 38 4 410 0
28AUG26 10.50 C 0.00 0.00 0.00 0.35 0.00 39 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.22 0.00 39 0 87 0
28AUG26 11.50 C 0.00 0.00 0.00 0.13 0.00 40 0 105 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 74 0
28AUG26 12.50 C 0.00 0.00 0.00 0.04 0.00 40 0 97 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 39 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.50 +0.02 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.27 +0.04 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.03 -0.03 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.79 -0.05 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.58 -0.04 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 -0.06 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.21 +0.02 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.04 +0.01 37 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 -0.02 36 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 -0.01 37 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.63 0.00 38 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 0.00 38 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.29 0.00 38 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 0.00 38 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 0.00 38 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 0.00 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 39 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 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 41 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 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 51 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 58 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.51 -0.03 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.27 -0.04 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.07 +0.01 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.84 -0.02 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.61 -0.05 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.44 -0.04 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.26 -0.04 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.12 +0.01 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.98 +0.01 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.85 +0.04 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.74 +0.01 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.39 0.00 38 0 3 0
29OCT26 11.50 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.01 37 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 2.55 -0.04 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.33 -0.05 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.11 -0.07 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.96 -0.02 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 -0.05 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.59 -0.04 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.43 -0.05 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 -0.05 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 -0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 -0.03 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.93 -0.03 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.74 -0.01 37 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.03 37 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.03 36 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 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 2.65 +0.03 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 +0.02 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.28 -0.04 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.11 -0.05 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 1.96 -0.03 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.81 -0.03 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.66 -0.03 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 -0.02 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.40 0.00 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.31 0.00 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.17 -0.03 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 -0.02 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 -0.02 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 -0.01 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 -0.01 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 0.00 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.37 -0.01 36 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 -0.01 36 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 0.00 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.16 0.00 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
30MAR27 18.50 C 0.12 0.12 0.12 0.03 -0.01 36 1 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 2.78 +0.02 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.60 +0.02 35 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.43 +0.01 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.27 +0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.12 +0.01 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 +0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.84 +0.01 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.71 0.00 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.59 0.00 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.48 -0.03 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.38 -0.03 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.18 -0.02 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.00 -0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.88 0.00 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 -0.01 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 0.00 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.01 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 6 0
TOTAL CALL 22 14,109 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 42 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.02 40 0 250 0
30JUL26 9.50 P 0.18 0.18 0.18 0.16 -0.02 41 5 89 +5
30JUL26 9.75 P 0.27 0.27 0.27 0.25 -0.02 41 1 60 +1
30JUL26 10.00 P 0.00 0.00 0.00 0.37 -0.03 41 0 180 0
30JUL26 10.50 P 0.75 0.75 0.75 0.70 -0.04 43 3 60 0
30JUL26 11.00 P 0.00 0.00 0.00 1.09 -0.04 40 0 148 0
30JUL26 11.50 P 0.00 0.00 0.00 1.60 +0.01 55 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 2.10 +0.02 66 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.58 -0.03 70 0 663 -112
30JUL26 13.00 P 0.00 0.00 0.00 3.04 -0.04 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.04 -0.04 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 4.54 -0.04 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.04 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 9.04 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 0.00 41 0 30 0
28AUG26 8.50 P 0.09 0.09 0.09 0.09 0.00 41 2 2 +2
28AUG26 8.75 P 0.00 0.00 0.00 0.13 0.00 40 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.34 -0.02 40 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.58 -0.01 40 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 0.88 -0.01 40 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.26 -0.01 42 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.68 0.00 44 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.14 -0.01 47 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.63 +0.01 53 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 3.07 -0.01 49 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.60 +0.02 60 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 4.04 -0.04 0 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.04 -0.04 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.54 -0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.54 -0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 9.04 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.02 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.03 37 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.03 37 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 -0.02 37 0 69 0
29SEP26 10.00 P 0.80 0.80 0.77 0.80 -0.03 37 4 117 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 -0.04 37 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 +0.02 40 0 5,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.92 0.00 39 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.37 +0.02 41 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.79 +0.02 38 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.30 +0.05 44 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 +0.06 47 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.22 +0.03 29 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.73 +0.05 41 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.20 +0.03 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.72 +0.03 43 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.19 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.70 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.17 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.67 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.20 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.70 -0.03 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.20 -0.03 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.69 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.20 -0.01 37 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.34 -0.02 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
29OCT26 9.25 P 0.49 0.49 0.48 0.52 -0.02 37 12 27 +12
29OCT26 9.50 P 0.00 0.00 0.00 0.64 -0.02 37 0 4,022 0
29OCT26 9.75 P 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.89 -0.08 36 0 11 0
29OCT26 10.50 P 0.00 0.00 0.00 1.22 -0.08 37 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.62 +0.03 39 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.99 +0.01 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.45 +0.03 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.89 +0.03 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.33 +0.02 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.79 +0.04 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.27 0.00 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.73 -0.02 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.22 -0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.03 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.03 36 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
30DEC26 8.50 P 0.36 0.36 0.36 0.40 -0.02 37 15 30 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.47 -0.04 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 -0.05 36 0 53 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.04 36 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 -0.04 36 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 -0.03 36 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 -0.05 35 0 55 0
30DEC26 10.50 P 0.00 0.00 0.00 1.38 -0.01 37 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.76 +0.01 38 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.14 +0.04 39 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.55 +0.04 39 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 +0.04 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.40 +0.03 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 +0.04 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.29 +0.01 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.78 +0.03 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.28 +0.05 42 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.76 0.00 42 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.25 0.00 43 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.74 +0.01 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.20 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.72 +0.05 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.21 -0.03 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.70 -0.03 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.20 -0.03 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.69 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
30MAR27 8.25 P 0.42 0.42 0.42 0.45 -0.03 35 15 15 +15
30MAR27 8.50 P 0.00 0.00 0.00 0.54 -0.02 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 -0.02 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 -0.03 35 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.03 35 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 -0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.09 -0.03 35 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 -0.01 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 0.00 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.90 +0.03 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.27 +0.04 37 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 +0.04 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 3.05 +0.02 37 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 +0.04 37 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.90 +0.01 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.35 -0.01 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.81 -0.02 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.28 -0.04 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.76 -0.04 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.25 -0.03 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.74 -0.03 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.22 -0.04 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.72 -0.03 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.21 -0.03 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.70 -0.04 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.20 -0.03 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.69 -0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.35 -0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.42 -0.02 36 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.50 -0.01 36 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 0.00 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.68 0.00 36 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.77 -0.01 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 -0.01 35 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 1.00 0.00 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.12 0.00 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 +0.01 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.39 0.00 35 0 50 0
29JUN27 10.50 P 0.00 0.00 0.00 1.70 +0.02 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.04 +0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.37 0.00 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.74 -0.04 36 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.13 -0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.54 -0.05 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.97 -0.04 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.41 -0.04 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.86 -0.04 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.32 -0.04 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.79 -0.04 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.26 -0.04 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.74 -0.05 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.23 -0.04 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.72 -0.04 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.21 -0.04 35 0 0 0
TOTAL PUT 57 23,541 -62
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$ 0.940
30JUL26 0.50 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.09 -0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 65 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 99 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 11 0
28AUG26 1.05 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.24 -0.02 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.03 -0.01 38 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.02 0.00 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.40 -0.01 61 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.35 0.00 52 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.29 -0.02 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.10 -0.01 37 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 0.00 39 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.45 0.00 51 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.15 -0.01 37 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.10 -0.01 38 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 0.00 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.03 -0.01 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 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 46 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.06 -0.01 42 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.04 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.46 -0.01 41 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.42 0.00 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.16 -0.01 41 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 0.12 -0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.11 0.00 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 44 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 40 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
TOTAL CALL 0 2,256 0
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.01 31 0 234 0
30JUL26 1.00 P 0.00 0.00 0.00 0.07 0.00 38 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.12 +0.01 54 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.17 +0.01 68 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.22 +0.01 80 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.27 +0.01 92 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.32 +0.01 102 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.37 +0.01 112 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.42 +0.01 121 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.47 +0.01 130 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.52 +0.01 138 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.57 +0.01 145 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.62 +0.01 153 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.67 +0.01 160 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.17 0.00 43 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.27 +0.01 58 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.32 +0.01 64 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.37 +0.01 70 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.42 +0.01 76 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.47 +0.01 82 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.52 +0.01 87 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.57 +0.01 92 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.62 +0.01 96 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.67 +0.01 101 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 -0.01 35 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 0.14 -0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.18 +0.01 42 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.23 +0.01 49 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.27 +0.01 46 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.32 +0.01 51 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.37 0.00 56 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.42 +0.01 60 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.47 +0.01 65 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.52 +0.01 69 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.57 +0.01 73 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.62 +0.01 77 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.67 +0.01 80 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.77 +0.01 86 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.82 +0.01 90 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.02 +0.01 101 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.07 +0.01 104 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 44 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 0.06 +0.01 41 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 0.00 38 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 0.00 41 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.37 0.00 49 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.47 +0.01 56 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.52 +0.01 60 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 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 0.08 +0.01 41 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 0.17 +0.01 42 0 4 0
30DEC26 1.10 P 0.20 0.20 0.20 0.19 -0.01 35 1 31 +1
30DEC26 1.15 P 0.00 0.00 0.00 0.24 0.00 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.29 +0.01 45 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.42 +0.01 44 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.47 +0.01 47 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.52 +0.01 50 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.57 +0.01 53 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.62 +0.01 55 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.67 +0.01 58 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.77 +0.01 63 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.82 +0.01 65 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 41 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 0.00 42 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 +0.01 43 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.26 0.00 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.30 +0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.35 +0.01 45 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.43 +0.01 43 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.67 +0.01 50 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.72 +0.01 52 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.77 +0.01 54 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 43 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
TOTAL PUT 1 815 +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$ 2.760
30JUL26 1.85 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30JUL26 2.60 C 0.18 0.18 0.18 0.17 -0.01 22 3 20 -3
30JUL26 2.70 C 0.00 0.00 0.00 0.10 0.00 26 0 80 0
30JUL26 2.80 C 0.06 0.06 0.06 0.05 0.00 27 2 56 -2
30JUL26 2.90 C 0.00 0.00 0.00 0.03 +0.01 33 0 3 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.92 0.00 54 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.87 +0.01 51 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.82 0.00 47 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.77 0.00 44 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.57 0.00 31 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.47 0.00 24 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.22 0.00 30 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.16 0.00 31 0 21 0
28AUG26 2.80 C 0.00 0.00 0.00 0.10 0.00 29 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.07 0.00 31 0 6 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 0.00 29 0 53 0
28AUG26 3.10 C 0.03 0.03 0.03 0.03 0.00 32 5 114 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 +0.01 33 0 96 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.77 0.00 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.68 +0.01 35 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 +0.02 29 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 +0.01 29 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.19 +0.01 29 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.14 +0.01 29 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 0.07 0.07 0.07 0.07 0.00 29 3 29 +3
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 0.04 +0.01 32 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 31 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 39 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.93 +0.01 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.88 +0.01 34 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.68 0.00 23 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.51 +0.03 31 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.13 0.00 29 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 0.06 -0.01 27 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 0.00 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 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 0.94 +0.01 31 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.84 +0.01 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.81 +0.03 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.21 0.00 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.14 0.00 29 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 +0.01 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 +0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 +0.01 30 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 +0.01 31 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 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.93 +0.03 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 0.00 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 0.00 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 -0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 +0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 0.00 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 0.00 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 0.00 26 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 25 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 0.97 +0.01 30 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.93 +0.02 31 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.83 +0.01 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.74 0.00 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.66 0.00 27 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.46 0.00 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 +0.01 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 +0.01 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 0.16 +0.01 28 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 0.07 +0.01 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
TOTAL CALL 13 5,379 -2
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 27 0
30JUL26 2.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 37 0
30JUL26 2.80 P 0.00 0.00 0.00 0.09 -0.01 29 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.16 -0.01 29 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.35 -0.01 41 0 42 0
30JUL26 3.20 P 0.00 0.00 0.00 0.44 -0.01 0 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.55 0.00 57 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.65 -0.02 64 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.75 -0.01 71 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.85 -0.01 78 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.95 -0.01 84 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.05 -0.01 89 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.15 -0.01 95 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.25 -0.01 100 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.35 -0.02 106 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.45 -0.02 111 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.55 -0.01 116 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.65 -0.02 121 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.75 -0.02 126 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 -0.02 27 0 32 0
28AUG26 2.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 27 0
28AUG26 2.80 P 0.13 0.13 0.13 0.13 -0.02 28 20 45 +20
28AUG26 2.90 P 0.00 0.00 0.00 0.20 0.00 30 0 26 0
28AUG26 3.00 P 0.00 0.00 0.00 0.28 0.00 32 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.36 0.00 32 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.46 -0.01 37 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.56 0.00 42 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.85 -0.01 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.95 -0.01 54 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.05 -0.01 58 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.15 -0.02 61 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.25 -0.01 65 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.35 -0.02 68 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.45 -0.02 71 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.55 -0.01 74 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.65 -0.02 77 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.75 -0.02 80 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 -0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 112 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 0.00 30 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.23 +0.01 30 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 0.00 30 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 -0.01 31 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 0.00 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 0.00 34 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 -0.02 33 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.75 -0.01 37 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 -0.02 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 -0.01 43 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 -0.01 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.15 -0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.25 -0.01 52 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.35 -0.02 55 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.45 -0.02 57 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.55 -0.01 60 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.65 -0.02 62 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.75 -0.02 65 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.08 -0.01 26 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.17 -0.02 26 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.57 -0.01 33 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.75 -0.02 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.85 -0.02 36 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 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 0.00 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 28 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 0.00 30 0 17 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 0.00 30 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.43 0.00 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.51 0.00 31 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 +0.01 33 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.86 -0.01 33 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 -0.02 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.05 -0.02 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 -0.02 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 -0.01 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 -0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.45 -0.02 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 -0.01 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 -0.02 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.75 -0.02 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.84 -0.01 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 26 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 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 0.00 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 0.00 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 0.00 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 -0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 0.00 28 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 0.00 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.39 0.00 29 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.46 -0.01 29 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.53 -0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 -0.01 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 0.00 31 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.79 +0.01 32 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 +0.01 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.97 0.00 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 -0.01 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.15 -0.02 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.25 -0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.35 -0.02 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.45 -0.02 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.55 -0.01 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 -0.02 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.75 -0.02 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.06 +0.01 28 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 0.10 -0.01 26 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 0.00 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 0.00 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.32 -0.01 26 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.44 -0.01 26 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.51 -0.01 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.59 0.00 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.75 0.00 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.01 +0.01 28 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 -0.03 24 0 0 0
29JUN27 3.90 P 1.20 1.20 1.20 1.19 0.00 28 1 1 +1
29JUN27 4.00 P 0.00 0.00 0.00 1.28 -0.01 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.37 -0.01 28 0 0 0
TOTAL PUT 21 5,329 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 21.480
30JUL26 15.50 C 0.00 0.00 0.00 6.02 +0.77 72 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.51 +0.77 58 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.01 +0.72 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.54 +0.62 60 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.06 +0.62 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.59 +0.61 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.11 +0.57 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.61 +0.54 46 0 4 0
30JUL26 19.50 C 0.00 0.00 0.00 2.27 +0.56 53 0 66 0
30JUL26 20.00 C 0.00 0.00 0.00 1.89 +0.50 53 0 88 0
30JUL26 21.00 C 1.27 1.28 1.27 1.22 +0.35 51 3 111 0
30JUL26 22.00 C 0.95 1.00 0.73 0.75 +0.23 52 33 211 +5
30JUL26 23.00 C 0.50 0.56 0.50 0.44 +0.16 53 19 204 +4
30JUL26 24.00 C 0.25 0.36 0.24 0.25 +0.11 54 60 214 +36
30JUL26 25.00 C 0.16 0.17 0.16 0.13 +0.06 54 9 141 +8
30JUL26 26.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 123 0
30JUL26 27.00 C 0.07 0.08 0.05 0.03 +0.01 54 69 181 +61
30JUL26 28.00 C 0.04 0.04 0.04 0.02 +0.01 58 15 134 +15
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 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 75 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 117 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 6.08 +0.54 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.60 +0.55 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.29 +0.74 63 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.76 +0.69 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.36 +0.65 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.94 +0.65 56 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 3.55 +0.68 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.17 +0.64 55 0 3 0
28AUG26 19.50 C 0.00 0.00 0.00 2.71 +0.49 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.33 +0.45 48 0 20 0
28AUG26 21.00 C 1.79 1.85 1.79 1.77 +0.35 49 30 74 0
28AUG26 22.00 C 1.48 1.48 1.33 1.32 +0.26 49 5 95 +1
28AUG26 23.00 C 0.00 0.00 0.00 0.97 +0.21 50 0 105 0
28AUG26 24.00 C 0.70 0.77 0.70 0.72 +0.19 51 23 97 +8
28AUG26 25.00 C 0.56 0.65 0.56 0.51 +0.15 51 45 131 +45
28AUG26 26.00 C 0.48 0.48 0.48 0.35 +0.11 51 5 53 0
28AUG26 27.00 C 0.24 0.24 0.24 0.23 +0.07 51 2 26 0
28AUG26 28.00 C 0.22 0.22 0.22 0.15 +0.05 51 1 84 0
28AUG26 29.00 C 0.00 0.00 0.00 0.10 +0.03 51 0 53 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 2 0
28AUG26 31.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.19 +0.65 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.73 +0.50 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.29 +0.49 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.76 +0.37 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.36 +0.36 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.12 +0.50 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.78 +0.51 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.39 +0.45 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.06 +0.42 48 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.73 +0.37 47 0 56 0
29SEP26 21.00 C 2.24 2.24 2.24 2.16 +0.37 47 15 68 0
29SEP26 22.00 C 1.84 1.84 1.79 1.71 +0.28 47 30 115 +8
29SEP26 23.00 C 1.54 1.54 1.54 1.35 +0.24 48 9 38 0
29SEP26 24.00 C 1.11 1.11 1.07 1.07 +0.23 48 46 97 +46
29SEP26 25.00 C 0.84 0.84 0.84 0.83 +0.20 49 10 97 0
29SEP26 26.00 C 0.65 0.65 0.65 0.63 +0.16 49 15 120 0
29SEP26 27.00 C 0.00 0.00 0.00 0.47 +0.13 49 0 51 0
29SEP26 28.00 C 0.41 0.41 0.41 0.35 +0.10 49 15 84 0
29SEP26 29.00 C 0.37 0.37 0.37 0.26 +0.08 49 15 60 +14
29SEP26 30.00 C 0.25 0.25 0.25 0.19 +0.06 49 2 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.05 49 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 45 0
29SEP26 36.00 C 0.05 0.05 0.05 0.03 +0.01 49 15 322 -15
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 822 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.40 +0.71 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.94 +0.54 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.51 +0.52 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.11 +0.54 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.72 +0.50 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.40 +0.53 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.01 +0.48 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.57 +0.40 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.27 +0.39 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.04 +0.39 47 0 5 0
29OCT26 21.00 C 0.00 0.00 0.00 2.48 +0.40 46 0 31 0
29OCT26 22.00 C 2.13 2.13 2.09 2.04 +0.34 46 18 66 +3
29OCT26 23.00 C 0.00 0.00 0.00 1.66 +0.27 47 0 54 0
29OCT26 24.00 C 0.00 0.00 0.00 1.34 +0.23 47 0 18 0
29OCT26 25.00 C 1.11 1.11 1.11 1.08 +0.21 47 16 16 +1
29OCT26 26.00 C 0.00 0.00 0.00 0.87 +0.19 47 0 0 0
29OCT26 27.00 C 0.74 0.74 0.74 0.71 +0.18 48 30 31 +30
29OCT26 28.00 C 0.60 0.60 0.60 0.57 +0.16 48 2 2 +2
29OCT26 29.00 C 0.00 0.00 0.00 0.45 +0.13 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.35 +0.11 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.48 +0.66 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.09 +0.69 51 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.69 +0.63 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.29 +0.61 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.90 +0.58 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.53 +0.55 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.18 +0.53 48 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.86 +0.51 47 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.54 +0.47 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.26 +0.46 47 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.73 +0.40 46 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 2.27 +0.33 46 0 247 0
30DEC26 23.00 C 2.11 2.11 2.11 1.88 +0.28 46 15 31 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.56 +0.26 46 0 0 0
30DEC26 25.00 C 1.67 1.67 1.67 1.28 +0.21 46 2 8 +2
30DEC26 26.00 C 0.00 0.00 0.00 1.05 +0.18 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.86 +0.16 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.69 +0.11 45 0 5 0
30DEC26 29.00 C 0.89 0.89 0.89 0.57 +0.11 45 15 15 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.46 +0.08 45 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 +0.08 45 0 15 0
30DEC26 32.00 C 0.48 0.48 0.48 0.30 +0.05 45 5 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 +0.05 45 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 +0.03 45 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.70 +0.65 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.30 +0.63 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.91 +0.60 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.55 +0.59 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.20 +0.56 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.87 +0.54 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.56 +0.53 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.25 +0.48 47 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.98 +0.48 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.72 +0.45 47 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 3.24 +0.41 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.81 +0.36 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.45 +0.34 46 0 15 0
30MAR27 24.00 C 2.43 2.43 2.43 2.12 +0.28 46 10 13 +10
30MAR27 25.00 C 0.00 0.00 0.00 1.85 +0.28 46 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.59 +0.22 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.38 +0.21 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.19 +0.17 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.04 +0.18 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.88 +0.13 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.77 +0.13 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.66 +0.11 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 +0.09 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.50 +0.10 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.42 +0.07 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.37 +0.07 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 +0.06 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 +0.05 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.24 +0.05 45 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +0.03 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.07 +0.67 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.74 +0.66 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.44 +0.68 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.04 +0.46 50 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 5.80 +0.54 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.41 +0.50 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.10 +0.47 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.83 +0.46 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.58 +0.43 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.33 +0.41 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 3.92 +0.41 48 0 1 0
29JUN27 22.00 C 3.50 3.50 3.50 3.55 +0.41 48 1 1 +1
29JUN27 23.00 C 0.00 0.00 0.00 3.21 +0.38 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.91 +0.38 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.62 +0.32 49 0 17 0
29JUN27 26.00 C 0.00 0.00 0.00 2.39 +0.33 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.15 +0.29 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.95 +0.27 49 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.77 +0.26 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.59 +0.23 49 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.45 +0.22 49 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.32 +0.21 49 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.18 +0.17 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.07 +0.15 49 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.98 +0.14 49 0 0 0
29JUN27 36.00 C 0.78 0.78 0.78 0.89 +0.13 49 2 2 +2
29JUN27 37.00 C 0.00 0.00 0.00 0.79 +0.09 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.09 49 0 23 0
TOTAL CALL 607 15,503 +317
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 7 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 38 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.04 55 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 -0.05 55 1 62 0
30JUL26 18.50 P 0.00 0.00 0.00 0.11 -0.09 54 0 54 0
30JUL26 19.00 P 0.16 0.16 0.16 0.17 -0.13 53 4 137 0
30JUL26 19.50 P 0.24 0.24 0.24 0.27 -0.17 54 2 37 -2
30JUL26 20.00 P 0.56 0.56 0.35 0.39 -0.22 53 3 543 -1
30JUL26 21.00 P 0.00 0.00 0.00 0.76 -0.33 54 0 112 0
30JUL26 22.00 P 0.00 0.00 0.00 1.30 -0.43 55 0 177 0
30JUL26 23.00 P 0.00 0.00 0.00 1.94 -0.56 53 0 186 0
30JUL26 24.00 P 0.00 0.00 0.00 2.73 -0.70 53 0 196 0
30JUL26 25.00 P 0.00 0.00 0.00 3.73 -0.58 65 0 118 0
30JUL26 26.00 P 0.00 0.00 0.00 4.69 -0.59 72 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 5.70 -0.57 82 0 278 0
30JUL26 28.00 P 0.00 0.00 0.00 6.62 -0.70 81 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 7.54 -0.76 71 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 8.59 -0.69 91 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 9.59 -0.71 98 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 10.59 -0.67 105 0 263 0
30JUL26 33.00 P 0.00 0.00 0.00 11.79 -0.47 142 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 12.53 -0.73 97 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 13.61 -0.65 128 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 14.62 -0.64 136 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 15.56 -0.70 126 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 16.53 -0.79 116 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.59 -0.68 145 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 18.71 -0.56 174 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.55 -0.76 141 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 20.69 -0.59 180 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 21.58 -0.68 161 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 22.55 -0.71 154 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 23.52 -0.76 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 24.61 -0.67 182 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 25.54 -0.72 160 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 26.71 -0.57 212 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 4 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.05 51 0 20 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 -0.06 51 0 89 0
28AUG26 17.00 P 0.20 0.20 0.20 0.16 -0.08 51 1 5 +1
28AUG26 17.50 P 0.24 0.24 0.24 0.23 -0.10 51 2 2 -1
28AUG26 18.00 P 0.00 0.00 0.00 0.31 -0.12 51 0 54 0
28AUG26 18.50 P 0.42 0.42 0.42 0.41 -0.16 51 1 7 +1
28AUG26 19.00 P 0.60 0.60 0.55 0.54 -0.18 51 10 21 +6
28AUG26 19.50 P 0.72 0.72 0.72 0.69 -0.21 51 1 36 0
28AUG26 20.00 P 0.96 0.96 0.96 0.86 -0.22 51 1 87 0
28AUG26 21.00 P 1.40 1.40 1.40 1.29 -0.34 51 1 58 +1
28AUG26 22.00 P 0.00 0.00 0.00 1.85 -0.39 52 0 81 0
28AUG26 23.00 P 2.40 2.40 2.40 2.51 -0.40 53 15 18 -9
28AUG26 24.00 P 0.00 0.00 0.00 3.24 -0.45 54 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 3.97 -0.56 52 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 4.75 -0.76 49 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 5.70 -0.64 52 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 6.72 -0.60 59 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 7.75 -0.55 67 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 8.64 -0.64 64 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 9.59 -0.71 63 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 10.59 -0.67 67 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 11.79 -0.47 89 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 12.55 -0.71 69 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 13.63 -0.67 84 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.63 -0.67 88 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.69 -0.57 97 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.69 -0.63 101 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.73 -0.54 108 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 18.73 -0.57 112 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.69 -0.62 111 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 20.69 -0.59 114 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 21.69 -0.57 117 0 0 0
29SEP26 15.50 P 0.16 0.16 0.16 0.13 -0.05 49 1 3 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.06 48 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.08 48 0 61 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.11 49 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.12 49 0 36 0
29SEP26 18.00 P 0.54 0.54 0.52 0.53 -0.15 49 45 53 -4
29SEP26 18.50 P 0.72 0.72 0.72 0.67 -0.16 49 1 45 0
29SEP26 19.00 P 0.83 0.83 0.81 0.81 -0.20 48 40 66 +40
29SEP26 19.50 P 0.00 0.00 0.00 0.98 -0.24 48 0 138 0
29SEP26 20.00 P 0.00 0.00 0.00 1.18 -0.25 49 0 89 0
29SEP26 21.00 P 0.00 0.00 0.00 1.64 -0.31 49 0 34 0
29SEP26 22.00 P 2.09 2.10 2.09 2.19 -0.42 49 30 116 +1
29SEP26 23.00 P 0.00 0.00 0.00 2.85 -0.34 50 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 3.55 -0.36 51 0 518 0
29SEP26 25.00 P 0.00 0.00 0.00 4.33 -0.40 52 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 5.15 -0.43 53 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 6.01 -0.43 54 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 6.93 -0.41 56 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 7.75 -0.55 53 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.83 -0.47 61 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 9.67 -0.65 57 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 10.77 -0.49 66 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 11.79 -0.47 70 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.55 -0.74 56 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.63 -0.67 67 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.63 -0.68 70 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.69 -0.62 77 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.69 -0.63 80 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.73 -0.54 86 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.73 -0.57 88 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.69 -0.62 89 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.69 -0.59 91 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.69 -0.57 94 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.55 -0.71 81 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.54 -0.74 82 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.65 -0.63 97 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.60 -0.66 95 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.71 -0.57 106 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.56 -0.75 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.60 -0.71 101 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.03 -0.79 94 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.56 -0.76 104 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.02 -0.78 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.65 -0.65 124 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 -0.06 48 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.31 -0.06 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.38 -0.09 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.48 -0.11 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.60 -0.13 48 0 6 0
29OCT26 18.00 P 0.68 0.68 0.68 0.72 -0.15 47 15 15 -15
29OCT26 18.50 P 0.86 0.86 0.86 0.86 -0.18 47 15 2 -13
29OCT26 19.00 P 0.96 0.96 0.96 1.03 -0.19 47 2 17 0
29OCT26 19.50 P 0.00 0.00 0.00 1.21 -0.23 47 0 16 0
29OCT26 20.00 P 0.00 0.00 0.00 1.41 -0.23 47 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 1.88 -0.32 47 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 2.52 -0.27 49 0 42 0
29OCT26 23.00 P 0.00 0.00 0.00 3.07 -0.36 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.71 -0.42 47 0 0 0
29OCT26 25.00 P 4.30 4.30 4.30 4.57 -0.35 50 1 1 +1
29OCT26 26.00 P 0.00 0.00 0.00 5.21 -0.53 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.06 -0.54 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.93 -0.56 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.83 -0.54 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.83 -0.58 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 -0.13 44 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.59 -0.16 44 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.17 44 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 -0.21 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 -0.21 44 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 -0.26 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 -0.26 44 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.60 -0.29 44 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.82 -0.31 44 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.06 -0.34 44 0 137 0
30DEC26 21.00 P 0.00 0.00 0.00 2.59 -0.37 43 0 363 0
30DEC26 22.00 P 0.00 0.00 0.00 3.16 -0.43 43 0 256 0
30DEC26 23.00 P 0.00 0.00 0.00 3.80 -0.47 43 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 4.49 -0.49 42 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 5.21 -0.54 41 0 45 0
30DEC26 26.00 P 5.70 5.70 5.70 5.98 -0.56 41 1 15 -1
30DEC26 27.00 P 0.00 0.00 0.00 6.78 -0.57 40 0 31 0
30DEC26 28.00 P 7.65 7.65 7.65 7.59 -0.62 38 1 20 -1
30DEC26 29.00 P 0.00 0.00 0.00 8.45 -0.62 37 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 9.31 -0.65 33 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.20 -0.65 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.10 -0.66 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 12.01 -0.67 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.93 -0.68 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 13.86 -0.68 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 14.82 -0.66 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 15.78 -0.64 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.79 -0.61 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.75 -0.62 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.73 -0.62 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 19.70 -0.61 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.69 -0.59 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.69 -1.13 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.57 -1.23 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.60 -1.19 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.65 -1.13 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.64 -1.13 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.71 -1.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.62 -1.12 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 -0.14 44 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.17 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.18 44 0 0 0
30MAR27 17.00 P 1.18 1.18 1.18 1.27 -0.19 44 15 15 +15
30MAR27 17.50 P 0.00 0.00 0.00 1.44 -0.23 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 -0.24 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 -0.26 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.07 -0.28 44 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 2.31 -0.29 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.56 -0.31 44 0 15 0
30MAR27 21.00 P 2.88 2.95 2.88 3.09 -0.35 43 25 40 +10
30MAR27 22.00 P 0.00 0.00 0.00 3.67 -0.39 43 0 31 0
30MAR27 23.00 P 4.10 4.10 4.10 4.30 -0.41 43 15 15 +10
30MAR27 24.00 P 0.00 0.00 0.00 4.96 -0.46 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.67 -0.48 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 6.40 -0.52 41 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 7.18 -0.52 41 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 7.96 -0.56 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 8.78 -0.57 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.61 -0.60 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.47 -0.61 37 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.34 -0.62 34 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.22 -0.64 30 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.12 -0.64 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.01 -0.67 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.93 -0.69 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.93 -0.64 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.87 -0.65 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 17.85 -0.62 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 18.79 -0.64 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.78 -0.59 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.74 -0.63 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.73 -1.09 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.70 -1.10 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.68 -1.11 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.65 -1.15 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.64 -1.15 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.71 -1.06 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.62 -1.14 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.43 -0.12 50 0 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.63 -0.14 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.82 -0.17 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 2.02 -0.16 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.25 -0.17 51 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.49 -0.19 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.72 -0.20 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.99 -0.21 51 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 3.26 -0.22 51 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 3.53 -0.22 51 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 4.12 -0.25 51 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.74 -0.29 51 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 5.40 -0.31 52 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 6.10 -0.25 52 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 6.81 -0.28 52 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.53 -0.32 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.34 -0.30 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.14 -0.30 53 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.91 -0.37 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.77 -0.36 53 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 11.63 -0.35 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.48 -0.49 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.30 -0.55 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.18 -0.56 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.07 -0.60 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.96 -0.57 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.88 -0.61 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.79 -0.61 53 0 0 0
TOTAL PUT 249 9,330 +40
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$ 79.250
17JUL26 49.00 C 0.00 0.00 0.00 30.27 +0.29 154 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 29.27 +0.29 146 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 26.77 +0.29 129 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 24.27 +0.29 112 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 21.77 +0.29 96 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 19.27 +0.29 78 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 16.77 +0.29 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 14.27 +0.28 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.77 +0.48 0 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 9.27 +0.48 0 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 6.77 +0.48 0 0 30 0
17JUL26 75.00 C 0.00 0.00 0.00 4.27 +0.47 0 0 18 0
17JUL26 77.50 C 0.00 0.00 0.00 1.84 +0.31 16 0 132 0
17JUL26 80.00 C 0.29 0.35 0.29 0.30 +0.07 17 80 795 +70
17JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 65 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 30.29 - 0 0 0 -
24JUL26 50.00 C 0.00 0.00 0.00 29.29 - 0 0 0 -
24JUL26 52.50 C 0.00 0.00 0.00 26.80 - 78 0 0 -
24JUL26 55.00 C 0.00 0.00 0.00 24.27 - 0 0 0 -
24JUL26 57.50 C 0.00 0.00 0.00 21.80 - 0 0 0 -
24JUL26 60.00 C 0.00 0.00 0.00 19.30 - 0 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 16.81 - 48 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 14.31 - 38 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 11.81 - 0 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 9.31 - 0 0 0 -
24JUL26 72.50 C 0.00 0.00 0.00 6.82 - 20 0 0 -
24JUL26 75.00 C 0.00 0.00 0.00 4.33 - 15 0 0 -
24JUL26 77.50 C 0.00 0.00 0.00 2.11 - 17 0 0 -
24JUL26 80.00 C 0.60 0.60 0.50 0.57 - 15 10 10 -
24JUL26 82.50 C 0.14 0.14 0.09 0.12 - 17 108 105 -
24JUL26 85.00 C 0.00 0.00 0.00 0.03 - 20 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
24JUL26 102.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
24JUL26 105.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
24JUL26 107.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 31.32 +0.24 77 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 30.32 +0.24 71 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.32 +0.23 63 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.82 +0.23 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 24.33 +0.24 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.83 +0.23 43 0 3 0
30JUL26 60.00 C 19.16 19.16 19.16 19.48 +0.38 71 2 2 +2
30JUL26 62.50 C 0.00 0.00 0.00 16.84 +0.23 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.34 +0.21 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.84 +0.48 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.35 +0.38 21 0 40 0
30JUL26 72.50 C 0.00 0.00 0.00 6.86 +0.48 17 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 4.41 +0.42 15 0 111 0
30JUL26 77.50 C 2.26 2.26 2.26 2.18 +0.29 14 30 1,592 -12
30JUL26 80.00 C 0.69 0.85 0.69 0.73 +0.09 14 178 4,147 +56
30JUL26 82.50 C 0.21 0.21 0.21 0.27 +0.06 18 8 1,793 0
30JUL26 85.00 C 0.08 0.08 0.05 0.11 +0.04 21 184 2,991 +172
30JUL26 87.50 C 0.03 0.03 0.03 0.05 +0.02 24 20 1,386 +20
30JUL26 90.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 1,727 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 31.32 +0.19 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 30.43 +0.28 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 29.44 +0.29 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.82 +0.16 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.33 +0.17 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.83 +0.16 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.48 +0.30 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.84 +0.15 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.49 +0.29 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.00 +0.48 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.53 +0.47 16 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 7.11 +0.44 15 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 4.83 +0.22 15 0 895 0
28AUG26 77.50 C 2.80 2.82 2.80 2.90 +0.29 15 50 931 +20
28AUG26 80.00 C 1.38 1.42 1.33 1.48 +0.12 15 90 1,347 +69
28AUG26 82.50 C 0.60 0.68 0.60 0.72 +0.03 15 253 1,220 +98
28AUG26 85.00 C 0.31 0.33 0.27 0.33 -0.01 16 65 1,335 0
28AUG26 87.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 862 0
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 1,086 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 31 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.32 +0.17 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.56 +0.39 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.56 +0.39 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.08 +0.40 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.33 +0.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.10 +0.40 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.48 +0.27 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.12 +0.40 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.51 +0.29 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.02 +0.48 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.54 +0.47 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.11 +0.44 14 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 4.83 +0.22 14 0 2,242 0
29SEP26 77.50 C 2.88 2.88 2.88 2.93 +0.29 14 2 796 0
29SEP26 80.00 C 1.57 1.58 1.57 1.48 +0.12 14 52 2,719 +52
29SEP26 82.50 C 0.82 0.82 0.73 0.72 +0.03 15 72 2,500 +32
29SEP26 85.00 C 0.39 0.39 0.37 0.33 -0.01 15 10 5,441 +10
29SEP26 87.50 C 0.21 0.23 0.20 0.15 -0.01 16 33 3,281 0
29SEP26 90.00 C 0.12 0.12 0.12 0.07 -0.01 17 30 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 18 0 1,304 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 31.32 +0.16 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.56 +0.39 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.56 +0.39 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.08 +0.40 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.33 +0.15 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.10 +0.40 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.48 +0.27 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.12 +0.40 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.51 +0.28 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.03 +0.49 17 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 9.55 +0.48 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.13 +0.45 14 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 4.86 +0.25 14 0 65 0
29OCT26 77.50 C 3.05 3.05 3.05 3.00 +0.25 14 1 148 0
29OCT26 80.00 C 1.67 1.75 1.67 1.52 +0.11 13 32 1,299 +2
29OCT26 82.50 C 0.00 0.00 0.00 0.75 +0.02 14 0 153 0
29OCT26 85.00 C 0.51 0.52 0.51 0.37 -0.01 14 9 277 +9
29OCT26 87.50 C 0.00 0.00 0.00 0.18 -0.03 15 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.10 -0.02 15 0 40 0
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 31.32 +0.16 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.56 +0.39 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.56 +0.39 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.08 +0.40 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.33 +0.14 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.10 +0.40 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.48 +0.27 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.12 +0.40 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.51 +0.28 0 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 12.03 +0.48 16 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.56 +0.45 14 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 7.19 +0.40 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 5.17 +0.31 15 0 2,043 0
30DEC26 77.50 C 0.00 0.00 0.00 3.30 +0.19 14 0 1,463 0
30DEC26 80.00 C 0.00 0.00 0.00 1.93 +0.09 13 0 2,095 0
30DEC26 82.50 C 1.30 1.45 1.30 1.18 +0.08 14 35 2,079 +6
30DEC26 85.00 C 0.89 0.93 0.89 0.73 +0.09 14 16 7,295 -2
30DEC26 87.50 C 0.63 0.63 0.63 0.45 +0.08 14 1 3,947 -1
30DEC26 90.00 C 0.39 0.39 0.39 0.28 +0.07 15 2 4,325 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 +0.06 15 0 1,203 0
30DEC26 95.00 C 0.00 0.00 0.00 0.11 +0.05 16 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 +0.03 16 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.03 17 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 +0.02 17 0 273 0
30DEC26 105.00 C 0.06 0.06 0.06 0.02 +0.01 17 40 399 +29
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 31.32 +0.16 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.56 +0.39 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.56 +0.39 41 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 27.08 +0.40 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.33 +0.14 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.10 +0.40 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.48 +0.26 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.12 +0.40 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.51 +0.28 0 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.03 +0.46 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.60 +0.42 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.56 +0.37 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 5.55 +0.24 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 3.97 +0.18 14 0 1,172 0
30MAR27 80.00 C 2.98 3.05 2.94 2.74 +0.10 14 102 496 +72
30MAR27 82.50 C 0.00 0.00 0.00 1.93 +0.10 14 0 685 0
30MAR27 85.00 C 0.00 0.00 0.00 1.33 +0.09 14 0 661 0
30MAR27 87.50 C 1.19 1.19 1.19 0.90 +0.09 14 2 536 0
30MAR27 90.00 C 0.00 0.00 0.00 0.60 +0.07 14 0 939 0
30MAR27 92.50 C 0.00 0.00 0.00 0.40 +0.07 14 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.26 +0.05 14 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.17 +0.04 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 +0.03 15 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.07 +0.02 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.05 +0.02 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 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 31.32 +0.16 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.56 +0.39 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.56 +0.39 36 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 27.08 +0.40 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.33 +0.14 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.10 +0.40 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.48 +0.26 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.12 +0.40 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.52 +0.27 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.08 +0.43 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.83 +0.34 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.00 +0.36 15 0 50 0
29JUN27 75.00 C 0.00 0.00 0.00 6.29 +0.32 14 0 1,021 0
29JUN27 77.50 C 0.00 0.00 0.00 4.91 +0.24 14 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 3.81 +0.17 14 0 514 0
29JUN27 82.50 C 0.00 0.00 0.00 2.97 +0.13 15 0 353 0
29JUN27 85.00 C 0.00 0.00 0.00 2.37 +0.16 15 0 3,011 0
29JUN27 87.50 C 0.00 0.00 0.00 1.90 +0.20 16 0 496 0
29JUN27 90.00 C 1.29 1.29 1.29 1.52 +0.21 16 15 285 0
29JUN27 92.50 C 0.00 0.00 0.00 1.25 +0.26 17 0 306 0
29JUN27 95.00 C 0.73 0.73 0.73 1.02 +0.25 17 30 361 0
29JUN27 97.50 C 0.00 0.00 0.00 0.84 +0.23 18 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.70 +0.23 18 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.59 +0.22 19 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.50 +0.22 19 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.44 +0.22 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.37 +0.20 20 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.33 +0.20 21 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.29 +0.18 21 0 0 0
TOTAL CALL 1,562 94,900 +704
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 64 0
17JUL26 77.50 P 0.12 0.12 0.06 0.07 -0.11 17 47 338 +33
17JUL26 80.00 P 1.09 1.20 0.96 1.01 -0.39 17 51 72 +51
17JUL26 82.50 P 0.00 0.00 0.00 3.26 -0.51 20 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 5.75 -0.50 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 8.25 -0.50 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 10.75 -0.50 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 13.25 -0.50 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 15.95 -0.30 107 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 18.45 -0.30 119 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 20.95 -0.30 130 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 23.45 -0.30 141 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 25.95 -0.30 151 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 28.45 -0.30 162 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
24JUL26 50.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
24JUL26 52.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
24JUL26 57.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
24JUL26 60.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
24JUL26 67.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
24JUL26 70.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
24JUL26 72.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
24JUL26 75.00 P 0.00 0.00 0.00 0.02 - 16 0 0 -
24JUL26 77.50 P 0.27 0.29 0.22 0.22 - 15 41 41 -
24JUL26 80.00 P 1.18 1.21 1.18 1.24 - 15 27 26 -
24JUL26 82.50 P 0.00 0.00 0.00 3.32 - 17 0 0 -
24JUL26 85.00 P 0.00 0.00 0.00 5.75 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 8.25 - 0 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 10.75 - 0 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 13.25 - 0 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 15.95 - 66 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 18.45 - 74 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 20.95 - 80 0 0 -
24JUL26 102.50 P 0.00 0.00 0.00 23.45 - 87 0 0 -
24JUL26 105.00 P 0.00 0.00 0.00 25.95 - 93 0 0 -
24JUL26 107.50 P 0.00 0.00 0.00 28.45 - 100 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 528 0
30JUL26 72.50 P 0.03 0.03 0.03 0.01 -0.01 18 7 1,253 -2
30JUL26 75.00 P 0.08 0.08 0.08 0.07 -0.05 16 73 2,886 +62
30JUL26 77.50 P 0.41 0.42 0.34 0.37 -0.19 15 115 4,023 +91
30JUL26 80.00 P 1.50 1.55 1.34 1.43 -0.33 15 21 3,565 -26
30JUL26 82.50 P 3.39 3.39 3.39 3.54 -0.33 20 33 2,259 -33
30JUL26 85.00 P 0.00 0.00 0.00 5.80 -0.46 21 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 8.26 -0.49 24 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 10.75 -0.50 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.25 -0.50 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.95 -0.30 54 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.45 -0.30 60 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.95 -0.30 66 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.45 -0.30 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.95 -0.30 76 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.45 -0.30 81 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.95 -0.30 86 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.44 -0.31 91 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.94 -0.31 95 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 38.45 -0.30 100 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 260 0
28AUG26 70.00 P 0.08 0.08 0.08 0.02 -0.01 16 200 685 +168
28AUG26 72.50 P 0.15 0.15 0.15 0.09 -0.05 15 104 1,126 +4
28AUG26 75.00 P 0.40 0.40 0.35 0.33 -0.11 15 186 2,362 +24
28AUG26 77.50 P 1.00 1.05 0.94 0.93 -0.23 15 95 2,393 +47
28AUG26 80.00 P 2.18 2.25 2.08 2.07 -0.37 16 373 1,960 +172
28AUG26 82.50 P 3.90 3.91 3.90 3.77 -0.46 16 33 993 +33
28AUG26 85.00 P 0.00 0.00 0.00 5.89 -0.50 16 0 1,001 0
28AUG26 87.50 P 0.00 0.00 0.00 8.26 -0.51 17 0 489 0
28AUG26 90.00 P 0.00 0.00 0.00 10.75 -0.50 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 13.25 -0.50 0 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 16.10 -0.15 39 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.59 -0.16 42 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.08 -0.17 46 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.57 -0.18 49 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.06 -0.19 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.55 -0.20 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.04 -0.21 59 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.53 -0.22 62 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.02 -0.23 64 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 38.51 -0.24 67 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 348 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.04 14 0 1,340 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.08 14 0 3,913 0
29SEP26 72.50 P 0.57 0.57 0.46 0.52 -0.15 14 8 2,220 -5
29SEP26 75.00 P 1.11 1.11 1.11 1.21 -0.23 13 1 4,123 -1
29SEP26 77.50 P 2.30 2.30 2.14 2.36 -0.31 13 43 2,517 +1
29SEP26 80.00 P 0.00 0.00 0.00 3.98 -0.37 13 2 4,974 0
29SEP26 82.50 P 0.00 0.00 0.00 6.15 -0.50 13 0 1,757 0
29SEP26 85.00 P 0.00 0.00 0.00 8.53 -0.45 15 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 10.93 -0.47 16 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 13.38 -0.48 16 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 15.58 -0.26 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 18.05 -0.20 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 20.53 -0.13 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 23.03 -0.11 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 25.51 +0.02 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 27.99 -0.12 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 30.49 -0.11 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 32.97 -0.12 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 35.46 -0.12 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.95 -0.11 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.44 -0.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.93 -0.12 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 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 0.00 17 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 0.00 16 0 215 0
29OCT26 67.50 P 0.17 0.17 0.17 0.17 -0.03 15 2 379 0
29OCT26 70.00 P 0.00 0.00 0.00 0.39 -0.06 15 0 937 0
29OCT26 72.50 P 0.68 0.69 0.67 0.80 -0.13 14 252 333 +252
29OCT26 75.00 P 1.35 1.42 1.31 1.50 -0.24 14 615 1,107 +585
29OCT26 77.50 P 2.42 2.57 2.42 2.58 -0.35 13 321 447 +237
29OCT26 80.00 P 4.01 4.01 4.01 4.09 -0.44 12 1 251 -1
29OCT26 82.50 P 0.00 0.00 0.00 6.15 -0.62 12 0 197 0
29OCT26 85.00 P 0.00 0.00 0.00 8.56 -0.50 14 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 10.94 -0.50 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.39 -0.49 15 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 15.59 -0.26 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.06 -0.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.53 -0.13 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.03 -0.11 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.51 -0.12 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.00 -0.11 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.49 -0.11 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 21 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 0.02 -0.01 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.03 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 -0.06 15 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 -0.11 15 0 2,089 0
30DEC26 70.00 P 0.50 0.50 0.50 0.64 -0.16 14 2 3,456 -2
30DEC26 72.50 P 0.00 0.00 0.00 1.15 -0.22 14 10 1,236 -10
30DEC26 75.00 P 1.77 1.77 1.75 1.90 -0.31 13 252 9,731 +242
30DEC26 77.50 P 0.00 0.00 0.00 2.99 -0.36 13 0 5,174 0
30DEC26 80.00 P 0.00 0.00 0.00 4.43 -0.42 12 0 3,515 0
30DEC26 82.50 P 6.20 6.20 6.20 6.33 -0.44 12 1 1,391 -1
30DEC26 85.00 P 0.00 0.00 0.00 8.56 -0.57 12 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 10.94 -0.52 13 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 13.42 -0.46 15 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 15.60 -0.25 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 18.06 -0.20 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 20.53 -0.13 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 23.03 -0.11 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 25.51 -0.12 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.00 -0.11 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.49 -0.11 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.97 -0.12 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.46 -0.12 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.95 -0.12 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.44 -0.12 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.01 -0.01 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.02 14 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.03 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 -0.06 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 -0.07 14 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 -0.14 14 0 593 0
30MAR27 70.00 P 0.00 0.00 0.00 0.87 -0.19 13 0 3,997 0
30MAR27 72.50 P 0.00 0.00 0.00 1.46 -0.25 13 0 428 0
30MAR27 75.00 P 2.15 2.15 2.12 2.31 -0.30 13 389 1,485 +245
30MAR27 77.50 P 3.20 3.20 3.20 3.44 -0.34 13 30 502 +30
30MAR27 80.00 P 0.00 0.00 0.00 4.86 -0.39 13 0 441 0
30MAR27 82.50 P 0.00 0.00 0.00 6.62 -0.41 12 0 900 0
30MAR27 85.00 P 0.00 0.00 0.00 8.88 -0.43 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 11.11 -0.44 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 13.46 -0.45 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 15.63 -0.22 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.08 -0.18 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.55 -0.12 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.03 -0.11 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.51 -0.12 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.00 -0.11 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 30.49 -0.11 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.97 -0.12 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.46 -0.12 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.95 -0.12 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.44 -0.12 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 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 -0.04 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.08 -0.07 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.20 -0.11 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 -0.16 14 0 163 0
29JUN27 67.50 P 0.00 0.00 0.00 0.78 -0.20 14 0 537 0
29JUN27 70.00 P 0.00 0.00 0.00 1.32 -0.27 14 0 538 0
29JUN27 72.50 P 2.21 2.21 2.21 2.11 -0.29 14 135 3,811 +135
29JUN27 75.00 P 0.00 0.00 0.00 3.14 -0.31 15 0 1,163 0
29JUN27 77.50 P 4.59 4.59 4.59 4.37 -0.38 15 30 536 -30
29JUN27 80.00 P 0.00 0.00 0.00 5.79 -0.44 15 0 294 0
29JUN27 82.50 P 7.75 7.75 7.75 7.63 -0.04 16 30 48 0
29JUN27 85.00 P 0.00 0.00 0.00 9.75 -0.37 17 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 11.60 -0.35 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.83 -0.36 17 0 22 0
29JUN27 92.50 P 0.00 0.00 0.00 16.01 -0.01 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.27 -0.08 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 20.62 -0.09 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.06 -0.08 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 25.52 -0.13 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.00 -0.12 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.49 -0.11 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.97 -0.12 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.46 -0.12 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.95 -0.12 0 0 0 0
TOTAL PUT 3,530 105,482 +2,301
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$ 6.480
30JUL26 4.50 C 0.00 0.00 0.00 1.99 +0.06 75 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.89 +0.06 71 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.79 +0.06 66 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.69 +0.06 62 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.59 +0.08 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.49 +0.06 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.24 +0.06 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.99 +0.06 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 +0.06 26 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.51 +0.06 29 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.30 +0.06 27 0 49 0
30JUL26 6.50 C 0.15 0.15 0.14 0.15 +0.03 27 13 322 -1
30JUL26 6.75 C 0.06 0.06 0.06 0.07 +0.02 29 62 178 +62
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 476 0
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 45 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.00 +0.06 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.90 +0.06 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.80 +0.06 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.70 +0.06 35 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.50 +0.05 29 0 0 0
28AUG26 5.25 C 1.20 1.20 1.20 1.25 +0.04 21 7 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
28AUG26 5.75 C 0.72 0.72 0.72 0.76 +0.06 20 50 150 +50
28AUG26 6.00 C 0.51 0.51 0.51 0.59 +0.05 30 220 1,202 +220
28AUG26 6.25 C 0.00 0.00 0.00 0.39 +0.04 26 0 67 0
28AUG26 6.50 C 0.00 0.00 0.00 0.26 +0.03 28 0 63 0
28AUG26 6.75 C 0.00 0.00 0.00 0.17 +0.02 29 0 234 0
28AUG26 7.00 C 0.10 0.11 0.10 0.10 +0.01 29 592 736 +590
28AUG26 7.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 257 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 673 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 0 914 0
28AUG26 8.00 C 0.03 0.03 0.03 0.01 0.00 31 8 572 +8
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,354 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 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 57 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.00 +0.05 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.90 +0.05 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.80 +0.05 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.05 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.01 +0.04 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.59 +0.05 29 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.41 +0.05 28 0 32 0
29SEP26 6.50 C 0.27 0.27 0.27 0.27 +0.04 27 5 188 +5
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.02 27 0 28 0
29SEP26 7.00 C 0.13 0.13 0.13 0.10 +0.01 27 5 263 -5
29SEP26 7.25 C 0.09 0.10 0.09 0.06 +0.01 28 240 1,934 +225
29SEP26 7.50 C 0.08 0.08 0.08 0.03 0.00 27 8 904 +8
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 41 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 78 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.00 +0.05 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.92 +0.07 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.80 +0.05 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.72 +0.07 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.27 +0.06 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.01 +0.04 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.78 +0.03 24 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.44 +0.05 28 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.30 +0.04 27 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 +0.03 27 0 302 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 +0.02 28 0 200 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 200 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 2.00 +0.05 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.92 +0.07 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.80 +0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.72 +0.07 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.27 +0.06 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 +0.04 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.04 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 +0.08 28 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 +0.07 28 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.07 28 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 228 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.05 28 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 960 0
30DEC26 8.00 C 0.12 0.12 0.12 0.06 +0.02 28 12 3,536 +12
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.02 29 0 273 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 27 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 27 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 37 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 44 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.00 +0.05 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.92 +0.07 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 +0.05 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.72 +0.07 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.60 +0.05 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.51 +0.05 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 +0.04 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 +0.01 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.88 +0.05 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.72 +0.05 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 +0.05 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.04 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.04 27 0 205 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 106 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 +0.03 27 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.03 27 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.02 27 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 166 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 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 2.00 +0.05 28 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.92 +0.07 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.80 +0.05 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.72 +0.07 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.60 +0.04 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.51 +0.04 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.29 +0.03 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.10 +0.02 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 +0.03 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.68 +0.01 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.05 28 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.04 28 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 +0.03 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 153 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.02 28 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 +0.02 29 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 490 0
TOTAL CALL 1,222 38,110 +1,174
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 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 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 746 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.03 27 0 458 0
30JUL26 6.50 P 0.21 0.21 0.21 0.17 -0.04 29 1 141 0
30JUL26 6.75 P 0.00 0.00 0.00 0.34 -0.06 31 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.55 -0.06 33 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.79 -0.06 39 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.05 -0.05 52 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.31 -0.04 64 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.57 -0.03 76 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.82 -0.03 84 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.07 -0.03 91 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.32 -0.03 99 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.57 -0.03 105 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.82 -0.03 111 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.07 -0.03 117 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.32 -0.03 123 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.57 -0.03 129 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.07 -0.03 140 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 51 0
28AUG26 6.00 P 0.07 0.07 0.07 0.07 -0.03 27 8 518 +8
28AUG26 6.25 P 0.00 0.00 0.00 0.15 -0.04 28 0 292 0
28AUG26 6.50 P 0.00 0.00 0.00 0.27 -0.05 29 0 664 0
28AUG26 6.75 P 0.00 0.00 0.00 0.42 -0.07 29 0 210 0
28AUG26 7.00 P 0.00 0.00 0.00 0.61 -0.06 30 0 575 0
28AUG26 7.25 P 0.00 0.00 0.00 0.83 -0.06 33 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.06 -0.07 35 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.31 -0.06 41 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.57 -0.04 48 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.82 -0.03 53 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.08 -0.02 60 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.33 -0.02 65 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.57 -0.03 67 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.82 -0.03 71 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.07 -0.03 75 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.32 -0.03 78 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.57 -0.03 82 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.07 -0.03 89 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 242 0
29SEP26 5.75 P 0.12 0.12 0.12 0.12 -0.03 26 10 293 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 1,122 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.04 25 0 956 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.06 25 0 886 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 -0.06 29 0 384 0
29SEP26 7.00 P 0.00 0.00 0.00 0.90 -0.02 29 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 1.11 -0.03 28 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.34 -0.03 27 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 -0.02 28 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.82 -0.02 26 0 333 0
29SEP26 8.25 P 0.00 0.00 0.00 2.06 -0.02 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.55 -0.01 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.79 -0.02 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.04 -0.01 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.28 -0.02 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.26 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.77 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.26 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.75 -0.03 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.25 -0.03 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.76 -0.02 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.26 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.75 -0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.24 -0.03 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.02 27 0 75 0
29OCT26 6.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 40 0
29OCT26 6.25 P 0.00 0.00 0.00 0.38 -0.05 26 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.53 -0.05 26 0 900 0
29OCT26 6.75 P 0.00 0.00 0.00 0.74 -0.06 29 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.93 -0.02 28 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.14 -0.03 28 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.36 -0.03 28 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.59 -0.03 28 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.83 -0.02 28 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.55 - 0 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 0.00 26 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.01 27 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 809 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.01 27 0 323 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 0.00 26 0 311 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 -0.03 26 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 -0.01 26 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 -0.03 26 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 0.97 -0.02 27 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 -0.04 26 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 -0.02 28 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.02 28 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.85 -0.02 28 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 -0.02 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.32 -0.02 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.56 -0.02 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.04 -0.03 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.28 -0.03 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.28 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.77 -0.03 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.26 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.25 -0.04 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.02 26 0 53 0
30MAR27 5.75 P 0.00 0.00 0.00 0.31 -0.02 26 0 245 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.02 26 0 77 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.02 26 0 404 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.03 26 0 413 0
30MAR27 6.75 P 0.00 0.00 0.00 0.84 -0.03 25 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 -0.02 26 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 -0.02 27 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 -0.02 27 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 -0.01 28 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.88 -0.02 27 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.10 -0.02 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.34 -0.02 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.57 -0.02 25 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.28 -0.02 0 0 0 0
29JUN27 4.50 P 0.06 0.06 0.06 0.07 0.00 27 236 236 +236
29JUN27 4.60 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 0.00 27 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 0.00 27 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 0.00 27 0 14 0
29JUN27 5.25 P 0.00 0.00 0.00 0.22 -0.01 27 0 69 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.02 27 0 82 0
29JUN27 6.00 P 0.00 0.00 0.00 0.50 -0.02 27 0 75 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 -0.03 27 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.77 -0.02 27 0 37 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 -0.03 27 0 40 0
29JUN27 7.00 P 1.12 1.12 1.12 1.12 -0.03 27 2 54 +2
29JUN27 7.25 P 0.00 0.00 0.00 1.32 -0.02 28 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.51 -0.03 28 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.73 -0.02 29 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.94 -0.02 29 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.16 -0.02 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.38 -0.02 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.59 -0.03 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.84 -0.02 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.07 -0.01 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.31 -0.02 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
TOTAL PUT 257 34,916 +246
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$ 11.120
30JUL26 8.00 C 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.39 +0.06 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.15 +0.09 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.71 +0.08 31 0 258 0
30JUL26 11.00 C 0.33 0.33 0.33 0.36 +0.05 30 10 448 +10
30JUL26 11.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 721 0
30JUL26 12.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.41 +0.04 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.16 +0.03 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.92 +0.08 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.68 +0.08 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.41 -0.01 17 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.24 +0.07 29 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.86 +0.06 29 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.55 +0.05 29 0 35 0
28AUG26 11.50 C 0.31 0.31 0.31 0.32 +0.03 29 10 13 +10
28AUG26 12.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 168 0
28AUG26 12.50 C 0.00 0.00 0.00 0.09 0.00 29 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 0.02 0.02 0.02 0.01 0.00 34 16 100 -16
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 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.19 +0.04 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.48 0.00 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.29 +0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.96 +0.07 29 0 15 0
29SEP26 11.00 C 0.52 0.52 0.52 0.67 +0.05 29 15 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.03 29 0 659 0
29SEP26 12.00 C 0.25 0.26 0.25 0.27 +0.02 29 45 1,157 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 0.00 29 0 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 30 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 33 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 3.17 +0.05 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.92 +0.04 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.68 +0.05 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.44 +0.05 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.19 +0.03 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.76 +0.05 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.55 +0.05 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.31 0.00 26 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.70 0.00 28 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.49 +0.02 28 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 15 0
29OCT26 12.50 C 0.17 0.17 0.17 0.22 +0.01 29 16 16 +16
29OCT26 13.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 29 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 3.17 +0.04 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 +0.03 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.68 +0.03 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.46 +0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.24 +0.04 29 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 +0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 +0.02 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.55 +0.02 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.37 -0.02 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.08 +0.04 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.04 27 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 +0.02 26 0 240 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.02 26 0 248 0
30DEC26 13.00 C 0.19 0.19 0.19 0.22 +0.01 27 45 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 27 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 0.00 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 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 3.20 +0.05 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.97 +0.05 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.75 +0.04 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.54 +0.05 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.33 +0.05 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.13 +0.05 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.87 -0.02 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.70 +0.04 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.26 +0.01 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.05 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 +0.03 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 +0.07 27 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 +0.05 26 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 +0.05 27 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 +0.04 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 +0.01 27 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 0.04 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.21 -0.02 25 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.00 -0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.77 -0.04 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.59 -0.02 26 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.40 -0.02 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.21 -0.02 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.04 -0.02 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.88 -0.02 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.72 -0.02 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.45 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.21 +0.02 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.03 +0.07 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 +0.05 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.67 +0.03 26 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.44 +0.03 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
TOTAL CALL 157 14,060 +20
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 157 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 763 0
30JUL26 10.50 P 0.10 0.15 0.09 0.07 -0.03 30 30 1,108 +13
30JUL26 11.00 P 0.22 0.22 0.22 0.22 -0.06 29 20 540 +20
30JUL26 11.50 P 0.00 0.00 0.00 0.51 -0.10 29 0 487 0
30JUL26 12.00 P 0.00 0.00 0.00 0.91 -0.10 29 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.42 -0.06 42 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.94 -0.04 56 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 2.44 -0.04 66 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.94 -0.04 75 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.44 -0.04 83 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.99 +0.01 104 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.49 +0.01 112 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.95 -0.03 109 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.45 -0.03 116 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.94 -0.04 119 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.48 0.00 137 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.95 -0.03 135 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.44 -0.04 137 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 13 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 208 0
28AUG26 10.00 P 0.11 0.11 0.11 0.09 -0.02 30 1 176 0
28AUG26 10.50 P 0.26 0.26 0.26 0.20 -0.04 29 9 188 0
28AUG26 11.00 P 0.38 0.38 0.38 0.38 -0.07 28 10 165 0
28AUG26 11.50 P 0.69 0.69 0.66 0.66 -0.09 29 60 308 0
28AUG26 12.00 P 0.00 0.00 0.00 1.02 -0.08 29 0 102 0
28AUG26 12.50 P 0.00 0.00 0.00 1.48 -0.05 34 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 1.95 -0.04 37 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.44 -0.04 42 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.97 -0.01 52 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.48 0.00 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.99 +0.01 65 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.49 +0.01 70 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.95 -0.03 69 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.45 -0.03 73 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.94 -0.04 76 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.49 +0.01 88 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.99 +0.01 92 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.49 +0.01 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 14 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 30 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 38 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.02 30 0 44 0
29SEP26 10.00 P 0.28 0.28 0.28 0.23 -0.03 30 8 151 +8
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.04 30 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 -0.05 30 0 293 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.08 29 0 732 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 -0.09 29 0 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 -0.04 33 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.18 -0.06 34 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.67 -0.04 38 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.16 -0.02 41 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 -0.01 46 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.15 -0.04 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.68 +0.02 56 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.15 -0.03 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.69 +0.04 65 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.18 +0.03 67 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.63 -0.01 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.09 -0.05 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.67 +0.03 76 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 6 0
29OCT26 9.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.23 -0.03 29 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.30 -0.04 29 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.46 -0.06 28 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.74 -0.03 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.98 -0.11 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.34 -0.08 28 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.81 -0.02 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.23 -0.03 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.70 -0.02 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.18 -0.01 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.68 0.00 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.15 -0.04 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.68 +0.02 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.15 -0.03 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.03 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.23 -0.04 27 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.05 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 -0.04 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 -0.06 27 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.05 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 1.09 -0.08 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 -0.03 28 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.86 -0.03 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.29 -0.01 30 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.70 -0.05 29 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.18 -0.03 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.68 -0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.15 -0.04 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.68 +0.02 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.15 -0.03 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.69 +0.04 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.18 +0.03 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.63 -0.01 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.11 -0.03 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.67 +0.03 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 0.00 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 -0.01 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 -0.02 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 -0.04 27 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.28 +0.02 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.61 +0.02 28 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.98 +0.04 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.38 +0.01 29 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.74 -0.05 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.19 -0.05 27 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.68 -0.03 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.15 -0.04 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.68 +0.01 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.15 -0.03 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.69 +0.04 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.18 +0.03 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.68 +0.04 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.11 -0.03 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.67 +0.03 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 17 0
29JUN27 8.25 P 0.00 0.00 0.00 0.17 0.00 27 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.39 -0.02 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 -0.02 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.65 -0.02 27 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.87 -0.03 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.42 -0.02 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.75 -0.01 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.11 0.00 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.49 +0.01 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.90 -0.02 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.33 +0.02 30 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.71 -0.04 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.17 -0.04 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.68 -0.01 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.15 -0.03 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.69 +0.04 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.18 +0.03 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.68 +0.04 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.11 -0.03 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.67 +0.03 42 0 0 0
TOTAL PUT 138 13,767 +41
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$ 68.800
30JUL26 45.00 C 0.00 0.00 0.00 23.86 -1.54 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 22.86 -1.40 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 21.86 -1.57 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.87 -1.42 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.87 -1.42 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.87 -1.16 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.37 -1.59 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.88 -1.48 37 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.39 -1.41 34 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 8.92 -1.21 31 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 6.55 -1.18 32 0 50 0
30JUL26 65.00 C 5.50 5.50 4.12 4.27 -1.16 28 47 314 -47
30JUL26 67.50 C 3.30 3.38 2.58 2.57 -0.92 30 95 257 -39
30JUL26 70.00 C 1.90 1.90 1.22 1.36 -0.71 31 171 856 -5
30JUL26 72.50 C 1.20 1.20 0.71 0.67 -0.48 32 246 727 +46
30JUL26 75.00 C 0.55 0.60 0.37 0.27 -0.27 32 122 831 +94
30JUL26 77.50 C 0.37 0.37 0.33 0.09 -0.14 31 74 401 -47
30JUL26 80.00 C 0.24 0.24 0.16 0.03 -0.06 32 57 582 +12
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 292 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 385 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 21.98 -1.45 37 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.04 -1.39 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.98 -1.46 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.99 -1.46 31 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 16.51 -1.64 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.06 -1.65 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.50 -1.63 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.37 -1.16 31 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.27 -1.09 31 0 19 0
28AUG26 65.00 C 5.44 5.44 5.44 5.25 -1.03 29 2 345 0
28AUG26 67.50 C 0.00 0.00 0.00 3.74 -0.93 30 0 324 0
28AUG26 70.00 C 2.90 2.90 2.90 2.55 -0.74 30 5 642 +5
28AUG26 72.50 C 2.15 2.15 1.60 1.66 -0.59 30 50 649 +3
28AUG26 75.00 C 1.07 1.07 1.07 1.09 -0.44 31 15 401 +15
28AUG26 77.50 C 0.96 1.02 0.68 0.65 -0.31 31 122 397 +17
28AUG26 80.00 C 0.58 0.58 0.58 0.37 -0.21 31 15 198 +15
28AUG26 82.50 C 0.49 0.49 0.49 0.20 -0.14 31 15 610 0
28AUG26 85.00 C 0.35 0.35 0.29 0.11 -0.08 31 7 263 +1
28AUG26 87.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 143 0
28AUG26 90.00 C 0.18 0.18 0.16 0.03 -0.03 32 39 119 +2
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 28.01 -1.39 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.02 -1.38 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.02 -1.39 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.03 -1.19 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.03 -1.37 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.04 -1.40 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.05 -1.38 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.05 -1.38 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.98 -1.46 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.99 -1.46 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.51 -1.64 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.06 -1.65 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.88 -1.27 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.71 -1.08 30 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.70 -1.02 30 0 204 0
29SEP26 65.00 C 0.00 0.00 0.00 5.78 -0.88 28 0 137 0
29SEP26 67.50 C 4.05 4.05 4.05 4.33 -0.76 28 15 394 0
29SEP26 70.00 C 3.47 3.47 3.10 3.15 -0.65 29 31 643 +31
29SEP26 72.50 C 2.18 2.21 2.16 2.24 -0.52 29 7 324 +3
29SEP26 75.00 C 1.94 1.94 1.94 1.55 -0.47 29 15 1,087 +15
29SEP26 77.50 C 1.38 1.38 1.28 1.10 -0.31 30 395 1,299 -251
29SEP26 80.00 C 0.99 1.05 0.99 0.71 -0.24 30 30 2,325 0
29SEP26 82.50 C 0.73 0.73 0.63 0.45 -0.17 30 491 1,886 +476
29SEP26 85.00 C 0.55 0.55 0.55 0.28 -0.12 30 15 185 +15
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.08 30 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 137 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 137 0
29OCT26 47.00 C 0.00 0.00 0.00 22.05 -1.39 29 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.06 -1.55 29 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.98 -1.49 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.99 -1.65 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 16.51 -1.69 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 14.06 -1.73 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 11.98 -1.44 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 9.85 -1.11 28 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.94 -1.02 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.07 -0.90 27 0 53 0
29OCT26 67.50 C 0.00 0.00 0.00 4.68 -0.79 27 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 3.52 -0.70 27 0 71 0
29OCT26 72.50 C 2.74 2.74 2.74 2.60 -0.60 27 3 49 -3
29OCT26 75.00 C 2.09 2.09 2.09 1.91 -0.51 28 1 182 0
29OCT26 77.50 C 1.71 1.71 1.71 1.42 -0.41 28 40 142 +40
29OCT26 80.00 C 1.33 1.33 1.13 0.99 -0.32 28 55 82 +55
29OCT26 82.50 C 0.00 0.00 0.00 0.68 -0.24 28 0 29 0
29OCT26 85.00 C 0.00 0.00 0.00 0.46 -0.18 28 0 15 0
29OCT26 87.50 C 0.00 0.00 0.00 0.30 -0.13 28 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.19 -0.10 28 0 6 0
29OCT26 92.50 C 0.00 0.00 0.00 0.13 - 28 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 27.02 -1.38 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.02 -1.39 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.03 -1.36 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.03 -1.37 22 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.04 -1.40 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.05 -1.39 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.06 -1.55 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.98 -1.53 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.99 -1.65 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.56 -1.64 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.30 -1.66 23 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.18 -1.50 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.43 -1.23 27 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 8.67 -0.68 27 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 7.11 -0.89 27 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 5.58 -0.97 26 0 306 0
30DEC26 70.00 C 0.00 0.00 0.00 4.46 -0.77 26 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 3.56 -0.66 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.83 -0.57 27 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.24 -0.42 27 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.70 -0.36 27 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 1.27 -0.31 27 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.94 -0.26 27 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.70 -0.19 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.50 -0.15 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 -0.11 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.26 -0.10 27 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 25.05 -1.66 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.09 -1.67 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.15 -1.61 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.22 -1.76 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.29 -1.76 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.38 -1.74 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.48 -1.72 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.29 -1.56 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.18 -1.53 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.21 -1.49 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.46 -1.32 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.81 -0.95 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.31 -0.87 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.87 -0.91 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 5.76 -0.80 26 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 4.80 -0.72 26 0 153 0
30MAR27 75.00 C 4.47 4.47 4.47 4.01 -0.62 26 3 15 0
30MAR27 77.50 C 0.00 0.00 0.00 3.32 -0.59 26 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.71 -0.51 26 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.17 -0.46 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.72 -0.42 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 1.38 -0.33 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.06 -0.32 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.83 -0.24 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.66 -0.19 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 22.58 -1.75 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.68 -1.73 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.79 -1.71 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.91 -1.70 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.78 -1.65 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.74 -1.61 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 13.82 -1.47 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.16 -1.06 24 0 50 0
29JUN27 62.50 C 11.36 11.36 11.26 10.63 -0.95 25 30 12 -20
29JUN27 65.00 C 0.00 0.00 0.00 9.23 -0.91 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 7.97 -0.88 25 0 2 0
29JUN27 70.00 C 6.37 6.37 6.37 6.87 -0.79 25 2 59 +2
29JUN27 72.50 C 0.00 0.00 0.00 5.86 -0.73 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 4.98 -0.70 26 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 4.24 -0.59 26 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 3.59 -0.54 26 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 3.15 -0.38 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.64 -0.44 26 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 2.22 -0.43 26 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.85 -0.35 26 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 1.52 -0.29 26 0 198 0
TOTAL CALL 2,215 23,222 +435
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 193 0
30JUL26 60.00 P 0.09 0.10 0.09 0.04 0.00 32 15 767 0
30JUL26 62.50 P 0.20 0.20 0.20 0.16 +0.03 31 1 677 0
30JUL26 65.00 P 0.43 0.65 0.43 0.53 +0.12 32 61 798 +30
30JUL26 67.50 P 0.99 1.55 0.99 1.30 +0.30 32 120 985 -15
30JUL26 70.00 P 2.41 2.82 2.41 2.59 +0.53 33 43 558 -12
30JUL26 72.50 P 3.86 4.86 3.86 4.39 +0.79 34 60 131 +43
30JUL26 75.00 P 0.00 0.00 0.00 6.39 +0.79 31 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 8.74 +1.10 32 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 11.50 +1.48 52 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 14.04 +1.54 62 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.45 +1.45 65 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.95 +1.45 72 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.48 +1.41 80 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.98 +1.48 86 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.48 +1.48 92 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 36 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 32 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 0.00 31 0 237 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 245 0
28AUG26 60.00 P 0.46 0.46 0.46 0.36 +0.06 31 4 367 0
28AUG26 62.50 P 0.69 0.83 0.69 0.76 +0.13 31 33 504 +33
28AUG26 65.00 P 1.20 1.40 1.20 1.37 +0.22 31 51 629 +8
28AUG26 67.50 P 2.20 2.48 2.20 2.35 +0.37 31 4 182 0
28AUG26 70.00 P 3.68 3.68 3.68 3.70 +0.55 32 4 424 0
28AUG26 72.50 P 5.51 5.51 5.51 5.34 +0.68 33 15 257 +15
28AUG26 75.00 P 0.00 0.00 0.00 7.04 +0.62 31 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 9.13 +0.93 31 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 11.50 +1.15 34 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 14.16 +1.52 42 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 16.51 +1.38 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.97 +1.47 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.48 +1.41 51 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.99 +1.49 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 26.48 +1.48 59 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 37 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.22 +0.05 30 0 392 0
29SEP26 57.50 P 0.52 0.56 0.52 0.44 +0.08 30 30 421 0
29SEP26 60.00 P 0.00 0.00 0.00 0.84 +0.16 30 0 412 0
29SEP26 62.50 P 1.26 1.26 1.26 1.39 +0.19 30 40 196 -39
29SEP26 65.00 P 2.30 2.30 2.30 2.22 +0.31 30 1 473 +1
29SEP26 67.50 P 3.13 3.50 3.13 3.39 +0.48 30 10 261 +1
29SEP26 70.00 P 4.87 4.87 4.87 4.78 +0.59 31 15 498 +15
29SEP26 72.50 P 5.73 5.83 5.73 6.43 +0.73 31 30 333 +30
29SEP26 75.00 P 0.00 0.00 0.00 8.06 +0.61 30 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 10.05 +0.93 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.56 +1.26 34 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.87 +1.37 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.27 +1.49 39 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 19.73 +1.18 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.20 +1.30 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.66 +1.58 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.04 +1.29 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 130 0
29OCT26 57.50 P 0.72 0.72 0.72 0.63 +0.10 28 15 74 +15
29OCT26 60.00 P 1.18 1.18 1.18 1.08 +0.14 28 1 17 +1
29OCT26 62.50 P 1.70 1.70 1.70 1.71 +0.19 28 3 3 +3
29OCT26 65.00 P 0.00 0.00 0.00 2.59 +0.30 28 0 22 0
29OCT26 67.50 P 3.37 3.88 3.37 3.78 +0.46 29 96 171 +96
29OCT26 70.00 P 0.00 0.00 0.00 5.15 +0.53 29 0 88 0
29OCT26 72.50 P 6.22 6.22 6.22 6.77 +0.65 29 8 23 +8
29OCT26 75.00 P 0.00 0.00 0.00 8.35 +0.52 28 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 10.30 +0.85 28 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 12.76 +1.18 32 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.03 +1.30 33 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.39 +1.42 35 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.81 +1.26 37 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.25 +1.35 39 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.67 - 41 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.06 27 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 +0.10 27 0 186 0
30DEC26 57.50 P 1.15 1.15 1.15 1.05 +0.15 27 1 177 0
30DEC26 60.00 P 1.61 1.61 1.61 1.62 +0.20 27 40 421 -9
30DEC26 62.50 P 0.00 0.00 0.00 2.32 +0.22 27 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.28 +0.35 27 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.43 +0.47 27 0 59 0
30DEC26 70.00 P 5.85 5.85 5.85 5.84 +0.60 27 4 165 0
30DEC26 72.50 P 0.00 0.00 0.00 7.45 +0.69 28 0 65 0
30DEC26 75.00 P 0.00 0.00 0.00 8.94 +0.48 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.81 +0.82 27 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 13.19 +1.15 30 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.37 +1.26 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.64 +1.27 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.01 +1.39 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.37 +1.46 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.75 +1.62 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.16 +1.41 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.69 +0.05 26 0 0 0
30MAR27 55.00 P 1.18 1.18 1.18 1.08 +0.09 26 1 29 +1
30MAR27 57.50 P 0.00 0.00 0.00 1.61 +0.13 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.23 +0.19 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 3.05 +0.25 26 0 46 0
30MAR27 65.00 P 4.08 4.08 4.08 4.02 +0.35 26 10 60 -10
30MAR27 67.50 P 0.00 0.00 0.00 5.19 +0.45 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 6.59 +0.57 26 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 8.18 +0.67 27 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.63 +0.46 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.77 +0.80 28 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 13.75 +1.01 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.84 +1.22 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.02 +1.26 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.30 +1.46 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.58 +1.42 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.92 +1.47 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.28 +1.53 33 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.41 +0.03 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.59 +0.03 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.72 +0.04 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 1.09 +0.06 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.57 +0.09 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 2.20 +0.13 26 0 31 0
29JUN27 60.00 P 3.21 3.21 3.21 2.96 +0.18 26 4 20 +4
29JUN27 62.50 P 0.00 0.00 0.00 3.87 +0.25 27 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 4.92 +0.29 27 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 6.14 +0.35 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 7.52 +0.44 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 9.02 +0.51 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.67 +0.56 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 12.46 +0.65 28 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.35 +0.71 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.37 +0.82 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.48 +0.94 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.67 +1.05 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.95 +1.28 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.28 +1.45 31 0 0 0
TOTAL PUT 720 18,126 +219
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$ 45.500
30JUL26 34.00 C 0.00 0.00 0.00 11.55 +0.03 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.55 +0.03 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.55 -0.11 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.55 +0.06 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.55 +0.03 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.56 +0.03 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.56 +0.02 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.59 +0.02 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.64 0.00 26 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.76 -0.02 26 0 171 0
30JUL26 44.00 C 1.75 1.75 1.75 1.91 -0.13 24 2 177 +2
30JUL26 45.00 C 0.00 0.00 0.00 1.28 -0.11 24 0 123 0
30JUL26 46.00 C 0.00 0.00 0.00 0.80 -0.10 25 0 230 0
30JUL26 47.00 C 0.00 0.00 0.00 0.48 -0.07 26 0 233 0
30JUL26 48.00 C 0.00 0.00 0.00 0.26 -0.05 26 0 278 0
30JUL26 49.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 138 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 169 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 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
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 11.63 +0.03 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.63 +0.03 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.64 -0.26 25 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.66 -0.08 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.69 +0.02 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.74 +0.02 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.82 +0.01 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.95 +0.01 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.13 0.00 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 3.38 0.00 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 2.63 -0.10 26 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.07 -0.08 26 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 1.59 -0.07 27 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 1.19 -0.09 27 0 183 0
28AUG26 48.00 C 0.00 0.00 0.00 0.89 -0.06 27 0 77 0
28AUG26 49.00 C 0.00 0.00 0.00 0.67 -0.02 28 0 32 0
28AUG26 50.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 411 0
28AUG26 52.50 C 0.23 0.23 0.23 0.18 -0.01 28 1 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 59 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 28 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 75.00 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 18.64 +0.03 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.65 +0.04 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.65 +0.03 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.66 +0.04 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.66 +0.03 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.67 +0.04 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.67 +0.03 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.68 -0.06 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.70 -0.17 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.64 -0.26 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.66 -0.26 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.80 -0.17 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.88 +0.01 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.00 0.00 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.17 -0.01 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.40 -0.01 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 3.69 -0.02 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 2.95 -0.10 25 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 2.41 -0.08 25 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 1.94 -0.08 25 0 82 0
29SEP26 47.00 C 0.00 0.00 0.00 1.54 -0.09 25 0 82 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.07 26 0 183 0
29SEP26 49.00 C 0.96 0.96 0.95 0.98 -0.04 26 3 280 -3
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.03 26 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.35 -0.03 26 0 148 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 0.00 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 26 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 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.69 -0.19 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.70 -0.19 24 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.64 -0.30 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.66 -0.33 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.86 -0.20 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.97 -0.19 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.12 0.00 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.32 -0.02 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.58 -0.03 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.90 -0.04 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 3.19 -0.12 24 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 2.66 -0.11 24 0 55 0
29OCT26 46.00 C 2.21 2.21 2.21 2.20 -0.11 24 10 10 +10
29OCT26 47.00 C 1.82 1.82 1.82 1.81 -0.11 24 10 25 +10
29OCT26 48.00 C 0.00 0.00 0.00 1.49 -0.10 25 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 1.23 -0.06 25 0 15 0
29OCT26 50.00 C 0.00 0.00 0.00 0.99 -0.05 25 0 28 0
29OCT26 52.50 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.66 +0.04 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.66 +0.03 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.67 -0.23 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.67 -0.27 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.69 -0.30 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.70 -0.35 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.76 -0.35 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.86 -0.33 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.00 -0.30 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.26 -0.20 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.48 +0.02 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.74 +0.01 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.06 +0.01 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.44 +0.01 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.86 +0.01 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.33 +0.01 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.87 +0.01 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.41 -0.10 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 -0.06 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.76 -0.04 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.50 0.00 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.94 0.00 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.56 0.00 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 0.00 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 0.00 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 0.00 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 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 25 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 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.20 -0.22 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.30 -0.22 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.37 -0.28 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.54 -0.29 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.80 -0.24 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.05 -0.22 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.37 -0.01 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.71 -0.02 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.10 -0.02 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.54 -0.03 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.01 -0.03 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.55 -0.03 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.10 -0.04 23 0 81 0
30MAR27 48.00 C 2.82 2.82 2.81 2.72 -0.12 23 34 17 +17
30MAR27 49.00 C 0.00 0.00 0.00 2.43 -0.04 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.12 -0.04 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.45 -0.04 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 -0.03 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.02 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.01 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.47 +0.01 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.63 +0.01 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.82 0.00 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.03 0.00 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.28 -0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.54 -0.02 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.87 -0.02 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.20 +0.09 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.61 +0.18 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.01 +0.15 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 5.32 -0.03 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.81 -0.03 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.37 -0.04 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.94 -0.04 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.56 -0.04 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.20 -0.04 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.86 -0.04 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.16 -0.04 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.61 -0.04 24 0 9 0
29JUN27 57.50 C 0.00 0.00 0.00 1.20 -0.05 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.65 -0.03 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
TOTAL CALL 60 6,378 +36
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 151 0
30JUL26 43.00 P 0.30 0.30 0.30 0.20 -0.05 26 2 591 +2
30JUL26 44.00 P 0.00 0.00 0.00 0.43 -0.05 26 0 350 0
30JUL26 45.00 P 0.79 0.79 0.79 0.79 -0.05 26 15 207 -2
30JUL26 46.00 P 0.00 0.00 0.00 1.30 -0.04 27 0 160 0
30JUL26 47.00 P 0.00 0.00 0.00 1.98 -0.04 27 0 79 0
30JUL26 48.00 P 0.00 0.00 0.00 2.70 -0.08 26 0 123 0
30JUL26 49.00 P 3.90 3.90 3.90 3.58 -0.06 26 2 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.52 -0.05 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.50 -0.04 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.00 -0.04 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.50 -0.04 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.00 -0.04 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.50 -0.04 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.00 -0.04 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.50 -0.04 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.00 -0.04 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.50 -0.04 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 0.00 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 26 0
28AUG26 42.00 P 0.52 0.52 0.52 0.49 -0.02 28 1 54 +1
28AUG26 43.00 P 0.00 0.00 0.00 0.75 -0.02 28 0 122 0
28AUG26 44.00 P 1.07 1.15 1.07 1.08 0.00 28 9 168 0
28AUG26 45.00 P 1.53 1.53 1.51 1.50 0.00 28 15 173 0
28AUG26 46.00 P 2.19 2.19 2.19 2.02 0.00 28 15 311 +15
28AUG26 47.00 P 0.00 0.00 0.00 2.65 +0.01 28 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 3.25 -0.05 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.00 -0.05 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.82 -0.04 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.06 -0.05 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.79 +0.25 43 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.00 -0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.50 -0.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.00 -0.04 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.50 -0.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.00 -0.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.50 -0.04 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.00 -0.04 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.50 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 0.00 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 73 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 -0.04 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 -0.04 26 0 85 0
29SEP26 43.00 P 0.00 0.00 0.00 1.20 -0.03 26 0 154 0
29SEP26 44.00 P 1.71 1.71 1.64 1.60 -0.01 26 15 207 +15
29SEP26 45.00 P 2.12 2.12 2.12 2.08 0.00 27 1 124 -1
29SEP26 46.00 P 0.00 0.00 0.00 2.63 0.00 27 0 276 0
29SEP26 47.00 P 0.00 0.00 0.00 3.25 -0.02 27 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 3.83 -0.06 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 4.55 -0.07 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.33 -0.06 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 7.46 -0.05 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.06 +0.13 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.54 +0.34 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.99 +0.36 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.45 +0.38 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.58 +0.04 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.06 -0.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.55 -0.03 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.04 -0.02 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.52 -0.03 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.40 -0.04 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.81 -0.03 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.10 -0.03 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 1.44 -0.03 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 1.85 -0.01 25 0 15 0
29OCT26 45.00 P 2.30 2.52 2.30 2.32 -0.02 25 25 90 +25
29OCT26 46.00 P 0.00 0.00 0.00 2.88 -0.01 26 0 31 0
29OCT26 47.00 P 0.00 0.00 0.00 3.50 -0.01 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.05 -0.08 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 4.75 -0.08 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.51 -0.08 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.81 +0.16 29 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.14 +0.21 31 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.58 +0.36 35 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.00 +0.37 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 0.00 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 0.00 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 0.00 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.66 -0.01 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.88 -0.02 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 1.14 -0.02 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.46 -0.01 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 1.81 0.00 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.23 0.00 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 2.71 +0.01 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.22 -0.03 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 3.80 -0.02 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.42 -0.03 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.11 -0.03 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.83 -0.03 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.05 +0.26 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.28 +0.25 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.64 +0.33 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.04 +0.37 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.46 +0.38 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.94 +0.40 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.07 -0.02 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.55 -0.03 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.04 -0.02 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.52 -0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 -0.05 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 -0.01 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.94 -0.04 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.19 -0.04 23 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 1.50 -0.02 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.84 -0.01 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.21 -0.01 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.64 -0.01 23 0 42 0
30MAR27 45.00 P 0.00 0.00 0.00 3.12 0.00 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 3.60 -0.05 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.16 -0.07 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.79 -0.06 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.44 -0.06 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.14 -0.07 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.28 +0.22 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.45 +0.30 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.76 +0.33 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.05 +0.31 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.46 +0.28 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.94 +0.18 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.07 -0.03 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.55 -0.03 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.04 -0.02 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.52 -0.03 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.74 -0.03 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.95 -0.01 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.19 -0.04 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.44 -0.05 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.76 -0.05 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 2.09 -0.05 25 0 52 0
29JUN27 42.00 P 0.00 0.00 0.00 2.48 -0.06 25 0 63 0
29JUN27 43.00 P 3.07 3.07 3.07 2.88 -0.07 25 30 30 +30
29JUN27 44.00 P 3.54 3.54 3.54 3.36 -0.07 25 15 17 +15
29JUN27 45.00 P 0.00 0.00 0.00 3.84 -0.07 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.40 -0.07 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 4.97 -0.07 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.59 -0.08 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.25 -0.07 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.93 -0.07 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.80 -0.07 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.53 -0.38 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.76 +0.03 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.05 +0.07 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.46 +0.15 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.94 +0.18 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.10 -0.04 24 0 0 0
TOTAL PUT 145 7,088 +100
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$ 27.520
17JUL26 18.00 C 0.00 0.00 0.00 9.61 -0.85 230 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 9.11 -0.85 217 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 8.59 -0.87 195 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 8.08 -0.88 177 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 7.56 -0.91 153 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 6.56 -0.91 133 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 5.64 -0.83 144 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 4.60 -0.87 109 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 3.54 -0.91 63 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 2.58 -0.89 62 0 0 0
17JUL26 26.00 C 1.62 1.71 1.30 1.69 -0.83 59 130 73 +55
17JUL26 27.00 C 0.95 1.02 0.56 0.89 -0.73 51 162 31 -124
17JUL26 28.00 C 0.54 0.54 0.26 0.38 -0.50 50 444 271 +235
17JUL26 29.00 C 0.22 0.22 0.13 0.14 -0.28 52 119 172 +7
17JUL26 30.00 C 0.07 0.08 0.05 0.05 -0.12 55 224 383 +62
17JUL26 31.00 C 0.02 0.02 0.02 0.02 -0.05 59 1 44 -1
17JUL26 32.00 C 0.01 0.01 0.01 0.01 -0.02 65 2 3 -2
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 9.63 - 142 0 0 -
24JUL26 18.50 C 0.00 0.00 0.00 9.14 - 136 0 0 -
24JUL26 19.00 C 0.00 0.00 0.00 8.63 - 126 0 0 -
24JUL26 19.50 C 0.00 0.00 0.00 8.20 - 133 0 0 -
24JUL26 20.00 C 0.00 0.00 0.00 7.57 - 92 0 0 -
24JUL26 21.00 C 0.00 0.00 0.00 6.56 - 75 0 0 -
24JUL26 22.00 C 0.00 0.00 0.00 5.70 - 94 0 0 -
24JUL26 23.00 C 0.00 0.00 0.00 4.60 - 63 0 0 -
24JUL26 24.00 C 0.00 0.00 0.00 3.58 - 46 0 0 -
24JUL26 25.00 C 0.00 0.00 0.00 2.67 - 47 0 0 -
24JUL26 26.00 C 2.00 2.00 1.77 1.83 - 45 53 30 -
24JUL26 27.00 C 0.00 0.00 0.00 1.16 - 45 0 0 -
24JUL26 28.00 C 0.50 0.67 0.50 0.67 - 45 7 7 -
24JUL26 29.00 C 0.40 0.44 0.38 0.37 - 47 17 16 -
24JUL26 30.00 C 0.14 0.23 0.14 0.19 - 47 7 7 -
24JUL26 31.00 C 0.00 0.00 0.00 0.10 - 49 0 0 -
24JUL26 32.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
24JUL26 33.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
24JUL26 34.00 C 0.00 0.00 0.00 0.02 - 57 0 0 -
24JUL26 35.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
24JUL26 36.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
24JUL26 37.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
24JUL26 38.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
24JUL26 39.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
24JUL26 40.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 11.65 -0.85 144 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.20 -0.80 148 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.66 -0.84 132 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 10.25 -0.76 142 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.76 -0.70 136 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.21 -0.80 121 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.65 -0.86 104 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.21 -0.80 107 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.71 -0.76 101 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.66 -0.86 81 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.70 -0.77 75 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.74 -0.81 67 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.67 -0.85 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.84 -0.76 50 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 2.07 -0.66 48 0 154 0
30JUL26 27.00 C 1.33 1.53 0.98 1.32 -0.62 43 242 2,583 -22
30JUL26 28.00 C 0.99 0.99 0.65 0.84 -0.47 43 241 1,719 -110
30JUL26 29.00 C 0.70 0.70 0.36 0.52 -0.30 44 899 2,339 -555
30JUL26 30.00 C 0.40 0.40 0.22 0.31 -0.22 45 427 2,190 -159
30JUL26 31.00 C 0.24 0.24 0.13 0.18 -0.13 47 554 1,250 -23
30JUL26 32.00 C 0.14 0.14 0.08 0.10 -0.08 47 524 1,840 +76
30JUL26 33.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 1,474 0
30JUL26 34.00 C 0.06 0.06 0.05 0.04 -0.02 51 90 1,287 +10
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1,088 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 769 0
30JUL26 37.00 C 0.01 0.02 0.01 0.01 0.00 56 119 550 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 221 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 10.25 -0.79 82 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.76 -0.79 79 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.22 -0.84 70 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.73 -0.83 67 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.24 -0.88 64 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.78 -0.81 64 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.80 -0.81 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.90 -0.76 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.98 -0.74 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.05 -0.72 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.26 -0.68 44 0 553 0
28AUG26 26.00 C 0.00 0.00 0.00 2.55 -0.68 42 0 187 0
28AUG26 27.00 C 1.88 1.88 1.66 1.95 -0.55 42 95 437 +57
28AUG26 28.00 C 1.64 1.64 1.26 1.50 -0.49 42 198 1,455 -18
28AUG26 29.00 C 1.08 1.08 0.98 1.13 -0.41 43 31 1,390 +30
28AUG26 30.00 C 1.04 1.04 0.69 0.85 -0.32 44 312 1,338 +295
28AUG26 31.00 C 0.68 0.72 0.58 0.64 -0.25 45 223 689 -12
28AUG26 32.00 C 0.50 0.54 0.43 0.48 -0.19 45 353 1,248 +177
28AUG26 33.00 C 0.00 0.00 0.00 0.36 -0.13 46 0 1,035 0
28AUG26 34.00 C 0.28 0.28 0.24 0.27 -0.09 47 51 806 +15
28AUG26 35.00 C 0.00 0.00 0.00 0.20 -0.06 48 0 742 0
28AUG26 36.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 2,447 0
28AUG26 37.00 C 0.10 0.10 0.10 0.11 -0.02 49 10 565 -10
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 0.00 51 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.05 0.00 51 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 0.00 52 0 43 0
28AUG26 42.00 C 0.03 0.03 0.03 0.03 0.00 53 20 34 +10
28AUG26 43.00 C 0.02 0.02 0.02 0.02 0.00 52 115 273 +14
29SEP26 14.50 C 0.00 0.00 0.00 13.25 -0.81 82 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.75 -0.78 78 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.26 -0.81 75 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.77 -0.77 72 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.29 -0.80 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.70 -0.92 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.25 -0.86 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.85 -0.78 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.36 -0.78 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.78 -0.88 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.38 -0.80 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.83 -0.87 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 6.90 -0.85 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.13 -0.70 49 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.27 -0.68 47 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.47 -0.65 45 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.65 -0.67 42 0 1,222 0
29SEP26 26.00 C 2.83 2.83 2.83 2.99 -0.65 41 15 1,719 0
29SEP26 27.00 C 2.26 2.26 2.13 2.44 -0.59 41 288 3,865 -72
29SEP26 28.00 C 2.00 2.13 1.70 1.96 -0.52 41 299 1,197 -81
29SEP26 29.00 C 1.55 1.73 1.35 1.60 -0.43 42 132 1,475 +94
29SEP26 30.00 C 1.30 1.40 1.13 1.27 -0.37 42 40 5,000 +40
29SEP26 31.00 C 1.14 1.14 0.93 1.02 -0.31 42 145 1,324 +2
29SEP26 32.00 C 0.82 0.82 0.80 0.82 -0.26 43 3 1,679 0
29SEP26 33.00 C 0.67 0.67 0.64 0.66 -0.19 44 64 4,408 -64
29SEP26 34.00 C 0.62 0.62 0.62 0.53 -0.14 44 100 2,553 0
29SEP26 35.00 C 0.50 0.50 0.50 0.42 -0.11 45 115 2,730 +115
29SEP26 36.00 C 0.00 0.00 0.00 0.34 -0.07 45 0 4,017 0
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.04 46 0 762 0
29SEP26 38.00 C 0.24 0.24 0.20 0.22 -0.03 46 240 1,415 +215
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 0.00 48 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 0.00 48 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 10.33 -0.82 58 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.85 -0.82 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.37 -0.82 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.95 -0.76 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.49 -0.74 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.96 -0.79 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.06 -0.77 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.16 -0.78 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.39 -0.70 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.63 -0.66 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.84 -0.69 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.28 -0.59 41 0 513 0
29OCT26 27.00 C 2.68 2.68 2.61 2.74 -0.59 41 45 403 +45
29OCT26 28.00 C 2.54 2.54 2.25 2.27 -0.52 41 359 494 +97
29OCT26 29.00 C 2.12 2.12 1.76 1.89 -0.44 41 94 988 0
29OCT26 30.00 C 1.58 1.58 1.44 1.55 -0.41 41 33 210 -10
29OCT26 31.00 C 1.23 1.23 1.20 1.26 -0.36 41 18 68 +8
29OCT26 32.00 C 1.00 1.00 1.00 1.03 -0.31 41 14 168 0
29OCT26 33.00 C 0.84 0.84 0.84 0.84 -0.27 42 15 181 0
29OCT26 34.00 C 0.70 0.70 0.70 0.68 -0.23 42 15 46 0
29OCT26 35.00 C 0.00 0.00 0.00 0.55 -0.20 42 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.44 -0.18 42 0 18 0
29OCT26 37.00 C 0.00 0.00 0.00 0.36 -0.15 43 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 0.29 -0.13 43 0 1 0
29OCT26 39.00 C 0.29 0.29 0.29 0.23 -0.11 43 2 0 -2
29OCT26 40.00 C 0.00 0.00 0.00 0.19 -0.09 43 0 153 0
29OCT26 41.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.12 -0.07 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.83 -0.82 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.35 -0.81 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.92 -0.77 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.45 -0.76 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.97 -0.77 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.51 -0.76 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.07 -0.74 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.63 -0.73 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.19 -0.72 47 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.34 -0.70 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.54 -0.67 44 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.79 -0.64 43 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.09 -0.61 42 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.45 -0.53 42 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 3.80 -0.66 40 0 405 0
30DEC26 27.00 C 2.96 2.96 2.96 3.30 -0.53 40 244 1,582 -15
30DEC26 28.00 C 2.85 2.86 2.85 2.83 -0.56 40 99 944 +28
30DEC26 29.00 C 2.30 2.30 2.30 2.44 -0.51 40 239 468 +59
30DEC26 30.00 C 0.00 0.00 0.00 2.10 -0.45 40 0 535 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 -0.38 41 0 534 0
30DEC26 32.00 C 0.00 0.00 0.00 1.60 -0.33 41 0 878 0
30DEC26 33.00 C 0.00 0.00 0.00 1.39 -0.29 42 0 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.20 -0.25 42 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 1.03 -0.22 42 0 1,261 0
30DEC26 36.00 C 0.00 0.00 0.00 0.90 -0.18 42 0 165 0
30DEC26 37.00 C 0.00 0.00 0.00 0.78 -0.14 43 0 1,082 0
30DEC26 38.00 C 0.00 0.00 0.00 0.68 -0.11 43 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 -0.08 44 0 39 0
30DEC26 40.00 C 0.55 0.55 0.55 0.53 -0.05 44 10 93 +10
30DEC26 41.00 C 0.00 0.00 0.00 0.47 -0.03 44 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.40 -0.03 44 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 0.00 45 0 7 0
30DEC26 44.00 C 0.30 0.30 0.30 0.32 0.00 45 10 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 +0.02 46 0 170 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.23 +0.03 47 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 203 0
30MAR27 16.00 C 0.00 0.00 0.00 12.05 -0.77 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.62 -0.74 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.14 -0.76 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.72 -0.73 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.26 -0.74 48 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.85 -0.71 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.38 -0.75 45 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.99 -0.71 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.60 -0.68 45 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.81 -0.67 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.07 -0.65 43 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.38 -0.61 42 0 0 0
30MAR27 24.00 C 5.32 5.53 5.25 5.79 -0.59 42 6 104 -2
30MAR27 25.00 C 0.00 0.00 0.00 5.13 -0.55 41 0 205 0
30MAR27 26.00 C 4.50 4.50 4.50 4.60 -0.47 41 2 460 0
30MAR27 27.00 C 0.00 0.00 0.00 3.95 -0.63 39 0 157 0
30MAR27 28.00 C 3.50 3.50 3.50 3.52 -0.57 39 85 496 +85
30MAR27 29.00 C 0.00 0.00 0.00 3.14 -0.54 39 0 225 0
30MAR27 30.00 C 0.00 0.00 0.00 2.81 -0.47 39 0 201 0
30MAR27 31.00 C 0.00 0.00 0.00 2.47 -0.48 39 0 168 0
30MAR27 32.00 C 2.05 2.05 2.05 2.22 -0.44 40 15 335 +15
30MAR27 33.00 C 0.00 0.00 0.00 1.97 -0.42 40 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 1.76 -0.37 40 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.56 -0.35 40 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.37 -0.34 40 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.23 -0.29 40 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 -0.29 40 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 0.96 -0.26 40 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.86 -0.19 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.75 -0.20 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.67 -0.19 41 0 33 0
30MAR27 43.00 C 0.79 0.79 0.79 0.60 -0.16 41 3 19 -3
30MAR27 44.00 C 0.64 0.64 0.64 0.53 -0.18 41 10 157 0
29JUN27 17.50 C 0.00 0.00 0.00 10.98 -0.76 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.56 -0.75 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.15 -0.75 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.75 -0.73 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.36 -0.72 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.98 -0.71 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.24 -0.69 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.55 -0.66 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.89 -0.71 41 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.29 -0.63 41 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.73 -0.60 40 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 5.26 -0.50 41 0 0 0
29JUN27 27.00 C 4.30 4.30 4.30 4.67 -0.54 39 4 10 0
29JUN27 28.00 C 0.00 0.00 0.00 4.25 -0.54 39 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 3.63 -0.74 37 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 3.26 -0.70 37 0 140 0
29JUN27 31.00 C 0.00 0.00 0.00 3.09 -0.51 39 0 33 0
29JUN27 32.00 C 0.00 0.00 0.00 2.75 -0.55 38 0 106 0
29JUN27 33.00 C 0.00 0.00 0.00 2.45 -0.57 38 0 125 0
29JUN27 34.00 C 0.00 0.00 0.00 2.15 -0.60 38 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 1.91 -0.57 37 0 16 0
29JUN27 36.00 C 1.89 1.89 1.89 1.68 -0.56 37 1 50 0
29JUN27 37.00 C 0.00 0.00 0.00 1.47 -0.57 37 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 1.29 -0.54 37 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.11 -0.50 36 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 0.98 -0.48 36 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 0.84 -0.47 36 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.72 -0.49 35 0 118 0
29JUN27 43.00 C 1.14 1.14 1.14 0.62 -0.48 35 3 7 +3
TOTAL CALL 8,437 94,942 +574
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 68 0 0 0
17JUL26 25.00 P 0.04 0.05 0.04 0.05 +0.02 61 27 41 +27
17JUL26 26.00 P 0.15 0.16 0.12 0.14 +0.06 56 222 131 +8
17JUL26 27.00 P 0.25 0.57 0.25 0.37 +0.17 52 373 374 +317
17JUL26 28.00 P 0.53 1.05 0.53 0.83 +0.36 48 212 329 +36
17JUL26 29.00 P 1.55 1.84 1.53 1.62 +0.61 53 161 302 +84
17JUL26 30.00 P 0.00 0.00 0.00 2.52 +0.79 54 0 60 0
17JUL26 31.00 P 0.00 0.00 0.00 3.49 +0.86 57 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 4.48 +0.89 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 5.48 +0.90 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 6.48 +0.90 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 7.48 +0.90 0 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 8.48 +0.90 0 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 9.48 +0.90 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 10.48 +0.90 0 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 11.48 +0.90 0 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 12.48 +0.90 0 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 13.48 +0.90 0 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 14.48 +0.90 0 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
24JUL26 18.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
24JUL26 19.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
24JUL26 19.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
24JUL26 20.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
24JUL26 21.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
24JUL26 22.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
24JUL26 23.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
24JUL26 24.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
24JUL26 25.00 P 0.00 0.00 0.00 0.13 - 47 0 0 -
24JUL26 26.00 P 0.30 0.40 0.30 0.29 - 45 6 6 -
24JUL26 27.00 P 0.59 0.59 0.59 0.60 - 44 75 75 -
24JUL26 28.00 P 0.00 0.00 0.00 1.11 - 44 0 0 -
24JUL26 29.00 P 1.90 1.90 1.90 1.80 - 45 15 15 -
24JUL26 30.00 P 0.00 0.00 0.00 2.62 - 45 0 0 -
24JUL26 31.00 P 0.00 0.00 0.00 3.55 - 48 0 0 -
24JUL26 32.00 P 0.00 0.00 0.00 4.51 - 50 0 0 -
24JUL26 33.00 P 0.00 0.00 0.00 5.49 - 52 0 0 -
24JUL26 34.00 P 0.00 0.00 0.00 6.48 - 0 0 0 -
24JUL26 35.00 P 0.00 0.00 0.00 7.48 - 0 0 0 -
24JUL26 36.00 P 0.00 0.00 0.00 8.48 - 0 0 0 -
24JUL26 37.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
24JUL26 38.00 P 0.00 0.00 0.00 10.48 - 0 0 0 -
24JUL26 39.00 P 0.00 0.00 0.00 11.48 - 0 0 0 -
24JUL26 40.00 P 0.00 0.00 0.00 12.48 - 0 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 54 345 1,712 +230
30JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 1,127 0
30JUL26 23.00 P 0.04 0.06 0.04 0.05 +0.02 49 185 1,362 +117
30JUL26 24.00 P 0.07 0.14 0.07 0.11 +0.04 47 183 2,969 +136
30JUL26 25.00 P 0.19 0.30 0.19 0.24 +0.11 47 79 1,785 +19
30JUL26 26.00 P 0.27 0.53 0.27 0.45 +0.19 45 294 1,873 -45
30JUL26 27.00 P 0.59 0.91 0.59 0.77 +0.29 43 689 4,174 +37
30JUL26 28.00 P 0.93 1.37 0.91 1.28 +0.43 43 89 2,103 +17
30JUL26 29.00 P 1.60 2.40 1.60 1.96 +0.56 44 32 2,985 0
30JUL26 30.00 P 3.00 3.00 3.00 2.75 +0.70 45 4 2,704 0
30JUL26 31.00 P 0.00 0.00 0.00 3.56 +0.71 40 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 4.51 +0.78 41 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 5.51 +0.86 48 0 12 0
30JUL26 34.00 P 0.00 0.00 0.00 6.49 +0.89 49 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 7.48 +0.85 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.48 +0.90 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.48 +0.87 0 0 0 -50
30JUL26 38.00 P 0.00 0.00 0.00 10.48 +0.87 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.48 +0.87 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.48 +0.87 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.48 +0.87 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.48 +0.90 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.48 +0.87 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 809 0
28AUG26 18.00 P 0.01 0.01 0.01 0.01 0.00 50 115 589 +115
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28AUG26 19.00 P 0.03 0.03 0.03 0.01 0.00 44 39 69 +39
28AUG26 19.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 401 0
28AUG26 20.00 P 0.05 0.05 0.05 0.03 +0.02 45 15 246 -15
28AUG26 21.00 P 0.09 0.09 0.09 0.07 +0.04 45 10 249 +10
28AUG26 22.00 P 0.14 0.14 0.14 0.13 +0.07 44 3 290 +3
28AUG26 23.00 P 0.27 0.27 0.27 0.23 +0.10 43 10 1,082 +10
28AUG26 24.00 P 0.35 0.45 0.35 0.40 +0.16 43 249 1,068 +110
28AUG26 25.00 P 0.66 0.70 0.66 0.61 +0.18 42 6 1,871 +2
28AUG26 26.00 P 0.74 1.10 0.74 0.92 +0.22 42 457 1,050 +154
28AUG26 27.00 P 1.30 1.57 1.28 1.34 +0.31 42 232 3,014 +41
28AUG26 28.00 P 1.79 1.97 1.76 1.88 +0.42 42 309 2,575 +52
28AUG26 29.00 P 0.00 0.00 0.00 2.53 +0.50 43 0 1,723 0
28AUG26 30.00 P 3.20 3.60 3.20 3.16 +0.53 41 3 681 -1
28AUG26 31.00 P 0.00 0.00 0.00 4.02 +0.75 44 0 541 0
28AUG26 32.00 P 0.00 0.00 0.00 4.89 +0.77 46 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.81 +0.80 49 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.71 +0.79 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.59 +0.88 47 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 8.55 +0.88 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.52 +0.90 49 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.50 +0.89 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.49 +0.88 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.48 +0.87 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.48 +0.87 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.48 +0.90 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.48 +0.87 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.03 46 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.03 45 0 214 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.04 44 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.06 44 0 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.08 44 0 1,684 0
29SEP26 22.00 P 0.32 0.35 0.32 0.32 +0.12 43 22 2,354 0
29SEP26 23.00 P 0.49 0.49 0.46 0.46 +0.13 42 12 2,215 -2
29SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.16 42 0 6,749 0
29SEP26 25.00 P 0.88 0.96 0.88 0.95 +0.19 41 7 4,965 +7
29SEP26 26.00 P 1.42 1.48 1.29 1.30 +0.25 41 55 2,803 +25
29SEP26 27.00 P 1.78 2.00 1.78 1.76 +0.33 41 357 7,056 +214
29SEP26 28.00 P 2.42 2.42 2.24 2.26 +0.38 40 383 2,926 -37
29SEP26 29.00 P 3.03 3.03 3.03 2.86 +0.44 40 4 1,720 +4
29SEP26 30.00 P 3.70 3.70 3.70 3.58 +0.54 42 4 2,384 0
29SEP26 31.00 P 0.00 0.00 0.00 4.33 +0.66 42 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 5.14 +0.73 43 0 1,023 0
29SEP26 33.00 P 0.00 0.00 0.00 5.96 +0.72 43 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.73 +0.69 40 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.70 +0.79 43 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.66 +0.79 44 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.55 +0.77 42 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.51 +0.80 41 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 11.54 +0.90 47 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.51 +0.90 47 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.50 +0.89 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.49 +0.91 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.48 +0.87 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.48 +0.90 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.48 +0.90 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.48 +0.89 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.48 +0.90 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.48 +0.89 0 0 0 0
29OCT26 17.50 P 0.10 0.10 0.09 0.06 +0.02 44 12 64 +12
29OCT26 18.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29OCT26 18.50 P 0.13 0.13 0.13 0.10 +0.03 43 1 1 +1
29OCT26 19.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 5 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
29OCT26 20.00 P 0.24 0.26 0.24 0.21 +0.05 42 7 7 +7
29OCT26 21.00 P 0.00 0.00 0.00 0.33 +0.08 42 0 127 0
29OCT26 22.00 P 0.50 0.53 0.50 0.47 +0.08 41 9 144 +9
29OCT26 23.00 P 0.68 0.68 0.65 0.68 +0.13 41 13 191 +13
29OCT26 24.00 P 0.00 0.00 0.00 0.94 +0.18 40 0 118 0
29OCT26 25.00 P 1.30 1.30 1.30 1.26 +0.22 40 95 283 -30
29OCT26 26.00 P 1.72 1.80 1.72 1.65 +0.27 40 45 466 +45
29OCT26 27.00 P 2.10 2.23 2.10 2.10 +0.33 39 123 934 +78
29OCT26 28.00 P 2.53 2.60 2.53 2.65 +0.38 39 30 764 0
29OCT26 29.00 P 0.00 0.00 0.00 3.26 +0.46 39 0 241 0
29OCT26 30.00 P 0.00 0.00 0.00 3.92 +0.49 39 0 210 0
29OCT26 31.00 P 0.00 0.00 0.00 4.65 +0.54 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.43 +0.64 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.16 +0.60 38 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 7.01 +0.64 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.91 +0.69 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.80 +0.72 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.71 +0.67 38 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.68 +0.73 39 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.58 +0.70 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.53 +0.72 35 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.50 +0.75 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.57 +0.86 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.04 43 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 +0.04 43 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.06 43 0 243 0
30DEC26 17.50 P 0.20 0.21 0.20 0.16 +0.06 42 3 120 +2
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.08 42 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.09 42 0 31 0
30DEC26 19.00 P 0.33 0.33 0.33 0.29 +0.09 41 1 184 +1
30DEC26 19.50 P 0.00 0.00 0.00 0.36 +0.11 42 0 77 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 +0.11 41 0 451 0
30DEC26 21.00 P 0.56 0.56 0.56 0.59 +0.13 41 10 724 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.80 +0.14 40 0 722 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 +0.17 40 0 1,474 0
30DEC26 24.00 P 0.00 0.00 0.00 1.36 +0.21 40 0 714 0
30DEC26 25.00 P 0.00 0.00 0.00 1.72 +0.25 39 0 2,847 0
30DEC26 26.00 P 2.08 2.24 2.08 2.13 +0.27 39 265 3,086 +259
30DEC26 27.00 P 2.51 2.63 2.51 2.60 +0.30 39 604 2,398 +604
30DEC26 28.00 P 3.09 3.36 3.06 3.15 +0.35 39 504 958 +389
30DEC26 29.00 P 0.00 0.00 0.00 3.77 +0.40 39 0 403 0
30DEC26 30.00 P 0.00 0.00 0.00 4.42 +0.46 39 0 433 0
30DEC26 31.00 P 0.00 0.00 0.00 5.17 +0.57 40 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.92 +0.61 40 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 6.96 +0.90 44 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.41 +0.32 39 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.25 +0.61 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 +0.64 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.98 +0.66 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.88 +0.68 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.79 +0.70 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.71 +0.71 38 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.64 +0.65 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.57 +0.65 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.53 +0.67 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.69 +0.89 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.65 +0.90 46 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.62 +0.91 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.59 +0.93 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.56 +0.94 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 +0.09 43 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.10 43 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.10 42 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 +0.11 42 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 +0.12 42 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.13 42 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.13 41 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 +0.14 41 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 +0.16 41 0 498 0
30MAR27 21.00 P 0.88 0.88 0.88 0.96 +0.20 40 45 449 +45
30MAR27 22.00 P 0.00 0.00 0.00 1.21 +0.20 40 0 594 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 +0.22 40 0 732 0
30MAR27 24.00 P 1.77 1.77 1.77 1.84 +0.25 39 60 1,089 +60
30MAR27 25.00 P 0.00 0.00 0.00 2.22 +0.27 39 0 867 0
30MAR27 26.00 P 0.00 0.00 0.00 2.64 +0.29 38 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 3.12 +0.31 38 0 668 0
30MAR27 28.00 P 0.00 0.00 0.00 3.68 +0.35 38 0 489 0
30MAR27 29.00 P 0.00 0.00 0.00 4.23 +0.34 38 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 4.92 +0.42 38 0 272 0
30MAR27 31.00 P 0.00 0.00 0.00 5.61 +0.48 38 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 6.33 +0.52 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.07 +0.53 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.87 +0.58 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.65 +0.57 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.47 +0.59 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.33 +0.62 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.21 +0.65 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.11 +0.70 39 0 0 0
30MAR27 40.00 P 13.50 13.50 13.50 12.97 +0.87 39 1 2 +1
30MAR27 41.00 P 0.00 0.00 0.00 13.91 +0.66 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.81 +0.68 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.71 +0.67 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.69 +0.70 39 0 1 0
29JUN27 17.50 P 0.50 0.50 0.50 0.50 +0.10 40 1 43 +1
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.09 40 0 31 0
29JUN27 18.50 P 0.00 0.00 0.00 0.66 +0.10 40 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 +0.12 40 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.86 +0.11 40 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 0.97 +0.11 39 0 7 0
29JUN27 21.00 P 1.20 1.20 1.20 1.23 +0.14 39 2 124 +2
29JUN27 22.00 P 1.52 1.52 1.52 1.53 +0.20 39 30 600 +30
29JUN27 23.00 P 1.74 1.74 1.74 1.85 +0.22 39 30 1,052 +30
29JUN27 24.00 P 2.20 2.20 2.20 2.23 +0.21 39 1 449 +1
29JUN27 25.00 P 0.00 0.00 0.00 2.63 +0.23 38 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 3.09 +0.26 38 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.59 +0.28 38 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 +0.29 38 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.73 +0.30 38 0 15 0
29JUN27 30.00 P 5.57 5.57 5.57 5.38 +0.38 38 1 5 +1
29JUN27 31.00 P 0.00 0.00 0.00 6.05 +0.42 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.89 +0.59 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.50 +0.47 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.28 +0.54 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.06 +0.50 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.84 +0.56 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.70 +0.61 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.55 +0.64 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.39 +0.64 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.35 +0.74 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.16 +0.69 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.05 +0.63 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.95 +0.64 39 0 0 0
TOTAL PUT 7,176 128,836 +3,235
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$ 76.600
30JUL26 50.00 C 0.00 0.00 0.00 26.67 -0.01 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.17 -0.02 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.68 -0.01 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.18 -0.01 39 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.68 -0.02 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.19 -0.01 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.69 -0.02 21 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 9.19 -0.02 0 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 6.70 -0.02 16 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 4.26 -0.06 16 0 253 0
30JUL26 75.00 C 0.00 0.00 0.00 2.07 -0.10 15 0 532 0
30JUL26 77.50 C 0.78 0.78 0.60 0.72 -0.11 16 18 389 -15
30JUL26 80.00 C 0.25 0.28 0.25 0.17 -0.06 16 17 288 +2
30JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 181 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.79 +0.11 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.30 +0.11 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.81 +0.12 32 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.31 +0.11 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.82 +0.10 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.33 -0.02 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.84 -0.02 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 9.19 -0.03 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 6.75 -0.05 0 0 118 0
28AUG26 72.50 C 0.00 0.00 0.00 4.53 -0.05 12 0 73 0
28AUG26 75.00 C 0.00 0.00 0.00 2.68 -0.08 14 0 140 0
28AUG26 77.50 C 0.00 0.00 0.00 1.35 -0.08 15 0 305 0
28AUG26 80.00 C 0.59 0.59 0.56 0.57 -0.07 15 8 232 +4
28AUG26 82.50 C 0.22 0.22 0.22 0.21 -0.04 15 3 105 +3
28AUG26 85.00 C 0.00 0.00 0.00 0.06 -0.02 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.79 +0.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.80 +0.16 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.80 +0.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.81 +0.13 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.32 +0.13 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.83 +0.14 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.34 +0.14 24 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.85 +0.13 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.36 -0.01 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.87 -0.02 14 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 9.40 -0.02 14 0 26 0
29SEP26 70.00 C 6.72 6.72 6.72 6.83 -0.05 0 15 42 +11
29SEP26 72.50 C 0.00 0.00 0.00 4.69 -0.04 13 0 53 0
29SEP26 75.00 C 2.86 2.86 2.83 2.94 -0.03 14 2 108 -1
29SEP26 77.50 C 1.57 1.57 1.57 1.66 -0.03 14 30 540 +30
29SEP26 80.00 C 0.00 0.00 0.00 0.84 -0.02 14 0 117 0
29SEP26 82.50 C 0.00 0.00 0.00 0.40 -0.01 15 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 -0.01 15 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 0.00 15 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 21 80 80 +80
29OCT26 50.00 C 0.00 0.00 0.00 26.81 +0.13 31 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.32 +0.13 28 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.83 +0.14 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.34 +0.14 21 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.85 +0.13 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.36 -0.01 15 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.88 -0.01 15 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.43 -0.02 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.10 +0.11 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.87 -0.06 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.20 -0.03 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 1.95 -0.02 14 0 2 0
29OCT26 80.00 C 0.00 0.00 0.00 1.09 -0.04 14 0 11 0
29OCT26 82.50 C 0.00 0.00 0.00 0.59 -0.02 14 0 0 0
29OCT26 85.00 C 0.24 0.24 0.24 0.28 -0.01 14 15 19 +15
29OCT26 87.50 C 0.00 0.00 0.00 0.12 -0.01 14 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 -0.01 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.80 +0.15 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.80 +0.15 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.81 +0.13 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.32 +0.13 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.83 +0.14 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.34 +0.14 16 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.85 +0.13 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.38 -0.01 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.95 -0.03 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.43 -0.02 9 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.25 -0.05 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.38 -0.07 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.79 -0.09 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.53 -0.08 13 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 1.60 -0.08 13 0 61 0
30DEC26 82.50 C 0.00 0.00 0.00 0.96 -0.06 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.54 -0.05 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.31 -0.03 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.02 +0.34 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.57 +0.38 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.13 +0.44 14 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.69 +0.49 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.85 +0.09 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.87 -0.02 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.55 -0.02 13 0 0 0
30MAR27 67.50 C 9.53 9.53 9.53 10.02 -0.02 10 6 6 +6
30MAR27 70.00 C 0.00 0.00 0.00 8.04 -0.02 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.24 -0.02 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.71 -0.03 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.43 -0.02 13 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.42 -0.02 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.65 -0.02 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.08 -0.02 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.69 -0.01 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.43 -0.01 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 -0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.38 +0.70 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.95 +0.73 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.53 +0.66 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.12 +0.59 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.20 -0.02 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.39 -0.03 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.12 -0.04 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.64 -0.05 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.70 -0.06 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.96 -0.07 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.44 -0.08 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.14 -0.08 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.06 -0.08 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.22 -0.07 13 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.57 -0.07 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.09 -0.05 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.73 -0.05 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.48 -0.04 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.31 -0.03 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.21 -0.02 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.13 -0.01 13 0 0 0
TOTAL CALL 194 5,496 +135
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30JUL26 70.00 P 0.04 0.04 0.04 0.01 0.00 18 22 273 +15
30JUL26 72.50 P 0.14 0.14 0.14 0.07 -0.03 16 2 352 -2
30JUL26 75.00 P 0.55 0.65 0.55 0.44 -0.10 16 61 263 +14
30JUL26 77.50 P 1.70 2.00 1.65 1.59 -0.11 17 50 84 +30
30JUL26 80.00 P 0.00 0.00 0.00 3.49 -0.05 16 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 5.90 0.00 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.40 0.00 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.90 0.00 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.28 +0.25 64 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.78 +0.25 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.28 +0.25 76 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.78 +0.25 82 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 16 0 103 0
28AUG26 70.00 P 0.16 0.16 0.16 0.08 -0.01 15 4 202 0
28AUG26 72.50 P 0.40 0.40 0.40 0.30 -0.05 15 3 246 +3
28AUG26 75.00 P 1.05 1.05 1.05 0.92 -0.06 15 6 120 +6
28AUG26 77.50 P 0.00 0.00 0.00 2.09 -0.07 15 0 144 0
28AUG26 80.00 P 0.00 0.00 0.00 3.76 -0.16 15 0 104 0
28AUG26 82.50 P 0.00 0.00 0.00 5.94 -0.02 15 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.64 +0.24 24 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 10.90 0.00 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.40 0.00 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.28 +0.20 41 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.78 +0.24 45 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.28 +0.25 49 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.78 +0.25 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 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 17 0 138 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 15 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 0.00 15 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 0.00 15 0 310 0
29SEP26 72.50 P 0.82 0.82 0.82 0.69 -0.01 15 1 23 -1
29SEP26 75.00 P 0.00 0.00 0.00 1.51 -0.02 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 2.82 -0.01 15 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.58 +0.13 16 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.50 0.00 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.79 +0.01 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.20 +0.02 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.66 +0.02 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.54 +0.21 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.03 +0.22 33 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.53 +0.23 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.96 +0.13 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 14 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 0.00 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.13 -0.01 14 0 47 0
29OCT26 70.00 P 0.50 0.50 0.49 0.37 0.00 14 60 121 +60
29OCT26 72.50 P 0.90 0.90 0.90 0.86 -0.01 14 15 15 +8
29OCT26 75.00 P 1.87 1.87 1.87 1.72 -0.01 14 3 3 +3
29OCT26 77.50 P 0.00 0.00 0.00 3.02 0.00 15 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.73 +0.14 15 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.59 0.00 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.84 +0.01 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.22 +0.02 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.67 +0.02 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.54 +0.21 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.03 +0.21 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.53 +0.23 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.99 +0.16 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 14 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 -0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.02 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 -0.04 13 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.14 -0.06 13 0 235 0
30DEC26 75.00 P 0.00 0.00 0.00 2.04 -0.07 13 0 156 0
30DEC26 77.50 P 0.00 0.00 0.00 3.30 -0.07 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.96 -0.06 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.94 -0.04 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.91 -0.02 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.25 0.00 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.67 +0.01 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.57 +0.24 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.03 +0.21 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.53 +0.23 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.99 +0.16 28 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 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.23 0.00 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 0.00 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.91 0.00 13 0 40 0
30MAR27 72.50 P 0.00 0.00 0.00 1.56 0.00 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 2.51 -0.01 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 3.76 0.00 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 5.34 0.00 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.21 -0.01 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.34 0.00 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.33 +0.01 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.71 +0.02 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.64 +0.02 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.19 +0.10 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.72 +0.22 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.15 +0.23 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.17 -0.01 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.34 -0.03 13 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 0.65 -0.03 13 0 14 0
29JUN27 70.00 P 0.00 0.00 0.00 1.12 -0.05 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.82 -0.06 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 2.78 -0.06 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 4.01 -0.07 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.54 -0.06 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.36 -0.05 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.44 -0.03 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.38 -0.01 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.73 +0.01 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.64 +0.02 19 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 19.19 +0.05 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.72 +0.18 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.15 +0.21 24 0 0 0
TOTAL PUT 227 4,230 +136
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$ 45.980
30JUL26 35.00 C 0.00 0.00 0.00 11.07 +0.23 62 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.07 +0.23 56 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.03 +0.25 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.03 +0.25 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.03 +0.04 0 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 6.04 +0.25 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.05 +0.24 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.08 +0.22 24 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 3.15 +0.19 24 0 532 0
30JUL26 44.00 C 0.00 0.00 0.00 2.30 +0.13 24 0 2,358 0
30JUL26 45.00 C 0.00 0.00 0.00 1.53 +0.01 23 0 2,649 0
30JUL26 46.00 C 1.07 1.16 1.04 0.98 +0.05 24 95 2,259 0
30JUL26 47.00 C 0.67 0.67 0.57 0.59 +0.02 24 36 2,226 +30
30JUL26 48.00 C 0.34 0.37 0.34 0.32 +0.01 24 50 1,659 +50
30JUL26 49.00 C 0.18 0.18 0.18 0.16 0.00 25 30 1,244 +30
30JUL26 50.00 C 0.10 0.10 0.09 0.07 -0.01 24 4 1,333 0
30JUL26 52.50 C 0.02 0.02 0.02 0.01 0.00 26 41 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.13 +0.15 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.22 +0.23 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.26 +0.29 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.14 +0.24 24 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.17 +0.18 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.21 +0.21 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.29 +0.19 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.42 +0.16 24 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 3.61 +0.13 24 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 2.97 +0.16 26 0 379 0
28AUG26 45.00 C 2.31 2.31 2.31 2.17 -0.01 23 30 868 +30
28AUG26 46.00 C 1.71 1.83 1.71 1.65 -0.02 24 90 854 -30
28AUG26 47.00 C 1.33 1.33 1.26 1.23 0.00 24 46 1,090 +16
28AUG26 48.00 C 0.99 0.99 0.99 0.89 0.00 24 24 1,092 0
28AUG26 49.00 C 0.00 0.00 0.00 0.63 0.00 25 0 726 0
28AUG26 50.00 C 0.45 0.45 0.45 0.43 -0.02 25 1 893 +1
28AUG26 52.50 C 0.18 0.18 0.18 0.15 -0.01 25 38 669 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.29 +0.18 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.33 +0.21 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.27 +0.10 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.41 +0.32 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.38 +0.21 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.49 +0.20 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.63 +0.17 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.83 +0.16 25 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 4.09 +0.14 25 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 3.40 +0.13 25 0 390 0
29SEP26 45.00 C 2.91 2.92 2.91 2.78 +0.06 24 33 577 -3
29SEP26 46.00 C 2.23 2.23 2.23 2.24 +0.03 24 30 1,209 0
29SEP26 47.00 C 1.81 1.88 1.81 1.79 +0.02 24 97 1,506 -76
29SEP26 48.00 C 1.52 1.53 1.51 1.42 +0.03 25 68 2,031 -22
29SEP26 49.00 C 1.18 1.18 1.18 1.11 +0.03 25 13 1,222 +13
29SEP26 50.00 C 0.91 0.91 0.91 0.84 0.00 25 30 712 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 0.00 25 0 1,770 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 0.00 25 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 0.00 25 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 25 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 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.44 +0.17 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.48 +0.18 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.54 +0.18 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.62 +0.33 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.60 +0.19 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.74 +0.17 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.93 +0.16 25 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 5.16 +0.13 25 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 4.45 +0.11 25 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 3.81 +0.10 25 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 3.21 +0.07 25 0 463 0
29OCT26 46.00 C 2.82 2.82 2.82 2.64 0.00 24 30 224 +12
29OCT26 47.00 C 2.34 2.34 2.23 2.24 +0.05 25 90 240 0
29OCT26 48.00 C 0.00 0.00 0.00 1.84 +0.04 25 0 227 0
29OCT26 49.00 C 1.58 1.59 1.56 1.48 +0.01 25 90 121 +30
29OCT26 50.00 C 0.00 0.00 0.00 1.21 +0.02 25 0 104 0
29OCT26 52.50 C 0.00 0.00 0.00 0.68 -0.01 25 0 90 0
29OCT26 55.00 C 0.41 0.41 0.41 0.36 -0.01 25 30 57 +30
29OCT26 57.50 C 0.00 0.00 0.00 0.18 -0.01 25 0 12 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.64 +0.14 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.72 +0.13 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.82 +0.13 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.97 +0.19 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.12 +0.15 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.30 +0.10 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.55 +0.08 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.84 +0.06 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.18 +0.04 25 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 4.56 +0.02 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.00 0.00 25 0 55 0
30DEC26 46.00 C 3.45 3.45 3.45 3.45 -0.16 25 30 320 +30
30DEC26 47.00 C 0.00 0.00 0.00 2.98 -0.07 25 0 1,234 0
30DEC26 48.00 C 0.00 0.00 0.00 2.59 -0.03 25 0 1,749 0
30DEC26 49.00 C 0.00 0.00 0.00 2.17 -0.04 25 0 460 0
30DEC26 50.00 C 1.98 1.98 1.98 1.92 +0.02 25 30 981 -30
30DEC26 52.50 C 0.00 0.00 0.00 1.24 -0.03 25 0 965 0
30DEC26 55.00 C 0.00 0.00 0.00 0.82 -0.01 25 0 548 0
30DEC26 57.50 C 0.56 0.56 0.56 0.51 -0.03 25 60 579 +60
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.04 25 0 253 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 11.91 +0.19 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.96 +0.13 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.09 +0.14 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.25 +0.13 26 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.51 +0.37 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.69 +0.29 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.97 +0.29 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.32 +0.28 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.69 +0.28 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.13 +0.28 26 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 4.58 +0.26 26 0 408 0
30MAR27 46.00 C 0.00 0.00 0.00 4.10 +0.26 26 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 +0.13 26 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 3.17 +0.08 26 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 +0.10 26 0 429 0
30MAR27 50.00 C 0.00 0.00 0.00 2.49 +0.10 26 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 1.84 +0.14 26 0 363 0
30MAR27 55.00 C 0.00 0.00 0.00 1.36 +0.17 26 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 +0.14 26 0 222 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 +0.11 26 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.46 +0.08 26 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.31 +0.06 26 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 +0.04 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.03 26 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.09 +0.19 28 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.25 +0.20 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.42 +0.19 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.64 +0.20 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.90 +0.20 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.17 +0.35 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.35 +0.18 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.73 +0.18 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.19 +0.08 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.67 +0.10 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.14 +0.07 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.71 +0.10 26 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 4.25 +0.11 26 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.85 +0.09 26 0 86 0
29JUN27 49.00 C 0.00 0.00 0.00 3.50 +0.11 26 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.14 +0.08 26 0 20 0
29JUN27 52.50 C 0.00 0.00 0.00 2.42 +0.09 26 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 1.80 +0.05 25 0 76 0
29JUN27 57.50 C 1.46 1.47 1.42 1.37 +0.06 25 4 150 +4
29JUN27 60.00 C 0.00 0.00 0.00 1.03 +0.06 25 0 412 0
29JUN27 62.50 C 0.00 0.00 0.00 0.76 +0.04 25 0 206 0
29JUN27 65.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.40 +0.02 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
TOTAL CALL 1,120 56,322 +175
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30JUL26 40.00 P 0.01 0.01 0.01 0.01 0.00 28 10 242 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 678 0
30JUL26 43.00 P 0.15 0.15 0.15 0.12 -0.06 25 1 1,077 0
30JUL26 44.00 P 0.30 0.30 0.24 0.27 -0.08 24 18 5,777 +6
30JUL26 45.00 P 0.57 0.57 0.49 0.55 -0.14 25 29 2,435 +1
30JUL26 46.00 P 0.92 1.03 0.92 0.98 -0.14 25 34 3,452 +19
30JUL26 47.00 P 0.00 0.00 0.00 1.59 -0.19 25 0 1,968 0
30JUL26 48.00 P 2.18 2.18 2.18 2.28 -0.30 24 30 1,627 +30
30JUL26 49.00 P 0.00 0.00 0.00 3.12 -0.26 24 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 4.05 -0.26 24 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 6.52 -0.26 0 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 9.02 -0.26 0 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 11.52 -0.26 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.02 -0.26 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.52 -0.26 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.02 -0.26 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.52 -0.26 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.02 -0.26 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.52 -0.26 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.02 -0.26 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 7 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 170 0
28AUG26 39.00 P 0.11 0.11 0.11 0.05 -0.02 25 10 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 894 0
28AUG26 41.00 P 0.00 0.00 0.00 0.17 -0.06 25 0 728 0
28AUG26 42.00 P 0.00 0.00 0.00 0.29 -0.10 25 0 409 0
28AUG26 43.00 P 0.00 0.00 0.00 0.49 -0.10 25 0 552 0
28AUG26 44.00 P 0.75 0.76 0.75 0.77 -0.13 25 8 1,590 -2
28AUG26 45.00 P 1.18 1.18 1.18 1.13 -0.14 25 30 1,222 -30
28AUG26 46.00 P 1.50 1.50 1.50 1.60 -0.15 25 30 1,706 0
28AUG26 47.00 P 2.16 2.16 2.02 2.18 -0.14 25 60 912 +8
28AUG26 48.00 P 2.73 2.73 2.73 2.83 -0.15 26 30 563 0
28AUG26 49.00 P 0.00 0.00 0.00 3.60 -0.15 26 0 625 0
28AUG26 50.00 P 0.00 0.00 0.00 4.30 -0.27 24 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 6.56 -0.27 24 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 9.03 -0.25 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.52 -0.26 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.02 -0.26 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.53 -0.25 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.02 -0.26 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.52 -0.26 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.02 -0.26 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.52 -0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 247 0
29SEP26 39.00 P 0.23 0.23 0.23 0.16 -0.04 25 7 465 -7
29SEP26 40.00 P 0.00 0.00 0.00 0.26 -0.06 25 0 777 0
29SEP26 41.00 P 0.45 0.46 0.45 0.41 -0.08 25 30 1,253 -30
29SEP26 42.00 P 0.00 0.00 0.00 0.61 -0.10 25 0 1,288 0
29SEP26 43.00 P 0.85 0.86 0.85 0.87 -0.12 25 89 1,405 -29
29SEP26 44.00 P 1.17 1.17 1.17 1.20 -0.12 25 2 990 +2
29SEP26 45.00 P 1.54 1.54 1.51 1.59 -0.13 25 53 7,818 +16
29SEP26 46.00 P 1.97 1.98 1.97 2.06 -0.15 25 58 4,705 -13
29SEP26 47.00 P 2.50 2.50 2.50 2.64 -0.12 26 30 1,916 0
29SEP26 48.00 P 0.00 0.00 0.00 3.19 -0.21 25 0 2,385 0
29SEP26 49.00 P 0.00 0.00 0.00 3.88 -0.22 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.63 -0.23 25 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 6.72 -0.25 25 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.03 -0.28 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.52 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.02 -0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.53 -0.25 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.03 -0.25 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.52 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.02 -0.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.52 -0.26 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.02 -0.26 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 10 0
29OCT26 39.00 P 0.00 0.00 0.00 0.29 -0.06 25 0 184 0
29OCT26 40.00 P 0.00 0.00 0.00 0.43 -0.08 25 0 35 0
29OCT26 41.00 P 0.00 0.00 0.00 0.61 -0.10 25 0 8 0
29OCT26 42.00 P 0.00 0.00 0.00 0.85 -0.11 25 0 78 0
29OCT26 43.00 P 0.00 0.00 0.00 1.15 -0.08 25 0 257 0
29OCT26 44.00 P 0.00 0.00 0.00 1.50 -0.12 25 0 515 0
29OCT26 45.00 P 1.92 1.92 1.92 1.91 -0.13 25 3 123 +3
29OCT26 46.00 P 0.00 0.00 0.00 2.39 -0.14 25 0 150 0
29OCT26 47.00 P 0.00 0.00 0.00 2.94 -0.16 25 0 120 0
29OCT26 48.00 P 0.00 0.00 0.00 3.47 -0.23 24 0 40 0
29OCT26 49.00 P 0.00 0.00 0.00 4.15 -0.24 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 4.86 -0.25 25 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 6.87 -0.26 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.13 -0.21 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.52 -0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.02 -0.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.53 -0.25 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 -0.07 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 -0.08 25 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.45 -0.07 25 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.61 -0.09 25 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.80 -0.11 25 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 1.05 -0.10 25 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 1.34 -0.11 25 0 911 0
30DEC26 43.00 P 1.68 1.68 1.68 1.66 -0.14 25 5 860 -5
30DEC26 44.00 P 0.00 0.00 0.00 2.05 -0.12 25 0 575 0
30DEC26 45.00 P 0.00 0.00 0.00 2.45 -0.17 25 0 707 0
30DEC26 46.00 P 0.00 0.00 0.00 2.97 -0.13 25 0 948 0
30DEC26 47.00 P 0.00 0.00 0.00 3.51 -0.13 25 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 3.93 -0.42 24 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.68 -0.30 25 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 5.37 -0.30 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 7.24 -0.31 25 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.37 -0.19 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.63 -0.18 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.04 -0.26 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.53 -0.25 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.03 -0.25 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.52 -0.26 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.02 -0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.52 -0.26 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.02 -0.26 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.62 -0.01 26 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.83 +0.01 26 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 1.04 +0.04 26 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.25 +0.02 26 0 517 0
30MAR27 40.00 P 1.40 1.45 1.40 1.54 -0.01 26 25 563 -15
30MAR27 41.00 P 0.00 0.00 0.00 1.84 +0.02 26 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 2.22 +0.04 26 0 672 0
30MAR27 43.00 P 0.00 0.00 0.00 2.60 +0.02 25 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 3.05 +0.02 25 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 3.51 -0.01 25 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 4.04 0.00 25 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 4.71 +0.08 26 0 375 0
30MAR27 48.00 P 0.00 0.00 0.00 5.18 -0.33 25 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 5.96 -0.04 26 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.65 -0.04 26 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.22 -0.17 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.26 -0.14 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.40 -0.15 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.59 -0.22 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.89 -0.20 23 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.29 -0.15 24 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 21.67 -0.16 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.02 -0.36 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.58 -0.23 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.02 -0.26 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.70 -0.03 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.90 -0.03 26 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 1.11 -0.04 26 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.35 +0.02 25 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 1.55 -0.05 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.85 -0.05 25 0 52 0
29JUN27 41.00 P 0.00 0.00 0.00 2.19 -0.06 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.56 -0.07 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 2.96 -0.09 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 3.41 -0.09 25 0 30 0
29JUN27 45.00 P 3.76 3.76 3.76 3.88 -0.11 25 3 100 -3
29JUN27 46.00 P 0.00 0.00 0.00 4.41 -0.10 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.98 -0.10 25 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 5.76 -0.20 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.33 -0.13 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.78 -0.14 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.55 -0.18 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.49 -0.19 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.57 -0.21 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.76 -0.19 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.02 -0.23 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.34 -0.19 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.69 -0.20 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.07 -0.31 18 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.63 -0.22 25 0 0 0
TOTAL PUT 595 83,223 -49
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$ 22.260
17JUL26 14.50 C 0.00 0.00 0.00 7.76 +0.43 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 7.26 +0.43 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 6.77 +0.44 137 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 6.27 +0.44 125 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 5.77 +0.44 114 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 5.27 +0.44 103 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 4.77 +0.44 93 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 4.27 +0.43 83 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 3.77 +0.44 73 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 3.27 +0.44 63 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 2.77 +0.44 53 0 30 0
17JUL26 20.00 C 0.00 0.00 0.00 2.27 +0.44 44 0 310 0
17JUL26 21.00 C 1.12 1.12 1.12 1.30 +0.33 39 30 222 +30
17JUL26 22.00 C 0.51 0.51 0.40 0.50 +0.17 37 73 1,286 -11
17JUL26 23.00 C 0.14 0.16 0.11 0.12 +0.04 40 57 303 +7
17JUL26 24.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 112 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
17JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 7.27 - 0 0 0 -
24JUL26 15.50 C 0.00 0.00 0.00 6.77 - 0 0 0 -
24JUL26 16.00 C 0.00 0.00 0.00 6.27 - 0 0 0 -
24JUL26 16.50 C 0.00 0.00 0.00 5.77 - 0 0 0 -
24JUL26 17.00 C 0.00 0.00 0.00 5.28 - 63 0 0 -
24JUL26 17.50 C 0.00 0.00 0.00 4.78 - 56 0 0 -
24JUL26 18.00 C 0.00 0.00 0.00 4.28 - 49 0 0 -
24JUL26 18.50 C 0.00 0.00 0.00 3.78 - 43 0 0 -
24JUL26 19.00 C 0.00 0.00 0.00 3.28 - 37 0 0 -
24JUL26 19.50 C 0.00 0.00 0.00 2.79 - 38 0 0 -
24JUL26 20.00 C 0.00 0.00 0.00 2.30 - 35 0 0 -
24JUL26 21.00 C 1.22 1.22 1.22 1.42 - 37 30 30 -
24JUL26 22.00 C 0.60 0.60 0.59 0.70 - 35 2 1 -
24JUL26 23.00 C 0.26 0.27 0.24 0.28 - 36 67 67 -
24JUL26 24.00 C 0.00 0.00 0.00 0.09 - 36 0 0 -
24JUL26 25.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
24JUL26 26.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
24JUL26 27.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
24JUL26 28.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
24JUL26 29.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
24JUL26 30.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
24JUL26 31.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
24JUL26 32.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
24JUL26 33.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
24JUL26 34.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 8.28 +0.43 69 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 7.78 +0.43 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 7.28 +0.44 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.78 +0.43 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.28 +0.43 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.78 +0.43 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.28 +0.44 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.78 +0.43 0 0 0 0
30JUL26 18.00 C 4.20 4.20 4.20 4.29 +0.42 41 10 10 +7
30JUL26 18.50 C 0.00 0.00 0.00 3.79 +0.43 36 0 0 0
30JUL26 19.00 C 3.13 3.13 3.13 3.29 +0.42 30 5 22 +2
30JUL26 19.50 C 0.00 0.00 0.00 2.81 +0.41 34 0 139 0
30JUL26 20.00 C 0.00 0.00 0.00 2.34 +0.38 34 0 680 0
30JUL26 21.00 C 1.50 1.50 1.25 1.43 +0.26 30 95 1,576 0
30JUL26 22.00 C 0.63 0.80 0.63 0.78 +0.19 32 248 1,142 -16
30JUL26 23.00 C 0.35 0.38 0.32 0.37 +0.10 34 642 2,845 +200
30JUL26 24.00 C 0.17 0.17 0.15 0.15 +0.05 34 167 1,439 +50
30JUL26 25.00 C 0.08 0.08 0.08 0.05 +0.01 35 2 2,321 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 0.00 0.00 0.00 0.01 0.00 52 0 2,568 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 8.31 +0.46 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 7.81 +0.46 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 7.32 +0.48 43 0 37 0
28AUG26 15.50 C 0.00 0.00 0.00 6.82 +0.47 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 6.32 +0.47 28 0 26 0
28AUG26 16.50 C 0.00 0.00 0.00 5.83 +0.48 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.33 +0.49 32 0 113 0
28AUG26 17.50 C 0.00 0.00 0.00 4.84 +0.49 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.36 +0.48 33 0 974 0
28AUG26 18.50 C 0.00 0.00 0.00 3.88 +0.40 32 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 3.42 +0.39 32 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 2.90 +0.35 26 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 2.49 +0.34 28 0 1,106 0
28AUG26 21.00 C 1.59 1.59 1.58 1.77 +0.28 31 21 976 +19
28AUG26 22.00 C 0.00 0.00 0.00 1.18 +0.22 31 0 1,518 0
28AUG26 23.00 C 0.68 0.70 0.65 0.74 +0.15 32 125 4,183 +87
28AUG26 24.00 C 0.41 0.45 0.41 0.44 +0.08 32 270 1,836 +131
28AUG26 25.00 C 0.25 0.29 0.25 0.26 +0.07 33 103 2,219 +40
28AUG26 26.00 C 0.18 0.19 0.18 0.14 +0.04 33 18 4,304 -3
28AUG26 27.00 C 0.12 0.12 0.12 0.07 +0.02 33 5 2,294 +5
28AUG26 28.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 3,187 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 1,975 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,978 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 9.82 +0.45 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.32 +0.45 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.82 +0.45 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.33 +0.46 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.83 +0.46 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.33 +0.47 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.84 +0.48 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.34 +0.48 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.84 +0.48 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.35 +0.50 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.86 +0.48 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.38 +0.48 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.91 +0.40 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.46 +0.39 31 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.03 +0.37 31 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 2.62 +0.42 31 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 1.86 +0.31 30 0 243 0
29SEP26 22.00 C 1.20 1.23 1.15 1.29 +0.23 31 65 1,301 +30
29SEP26 23.00 C 0.80 0.81 0.80 0.87 +0.17 32 31 2,222 0
29SEP26 24.00 C 0.00 0.00 0.00 0.54 +0.12 32 0 1,592 0
29SEP26 25.00 C 0.43 0.43 0.40 0.32 +0.08 31 14 4,851 +12
29SEP26 26.00 C 0.28 0.31 0.28 0.18 +0.04 31 80 3,739 0
29SEP26 27.00 C 0.22 0.23 0.22 0.10 +0.02 31 55 4,360 -30
29SEP26 28.00 C 0.17 0.17 0.17 0.06 +0.02 32 20 1,483 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 2,524 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 2,186 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,019 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 913 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 8.33 +0.44 42 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 7.83 +0.46 31 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 7.33 +0.43 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.84 +0.44 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.34 +0.43 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.85 +0.49 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.36 +0.50 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.86 +0.47 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.39 +0.47 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.93 +0.40 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.49 +0.39 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.06 +0.36 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.67 +0.41 31 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 1.93 +0.30 30 0 200 0
29OCT26 22.00 C 1.28 1.28 1.28 1.40 +0.23 31 30 270 +30
29OCT26 23.00 C 0.90 0.97 0.89 0.97 +0.17 31 370 676 +270
29OCT26 24.00 C 0.67 0.69 0.67 0.66 +0.14 31 90 153 +30
29OCT26 25.00 C 0.49 0.51 0.49 0.43 +0.09 31 240 257 +217
29OCT26 26.00 C 0.40 0.40 0.37 0.27 +0.06 31 7 37 +7
29OCT26 27.00 C 0.29 0.29 0.29 0.17 +0.04 31 30 160 +30
29OCT26 28.00 C 0.23 0.24 0.23 0.11 +0.03 31 90 524 +90
29OCT26 29.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 90 0
29OCT26 31.00 C 0.12 0.12 0.12 0.03 +0.01 32 100 100 +100
29OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 34.00 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 8.33 +0.44 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.83 +0.44 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.33 +0.43 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.84 +0.44 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.34 +0.43 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.85 +0.49 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.37 +0.50 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.89 +0.49 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.39 +0.43 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.93 +0.34 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.56 +0.38 30 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.17 +0.36 30 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 2.80 +0.40 30 0 310 0
30DEC26 21.00 C 0.00 0.00 0.00 2.15 +0.33 30 0 588 0
30DEC26 22.00 C 1.48 1.55 1.48 1.67 +0.29 31 22 2,392 +20
30DEC26 23.00 C 1.17 1.22 1.16 1.24 +0.18 31 45 1,064 +25
30DEC26 24.00 C 0.00 0.00 0.00 0.94 +0.17 31 0 1,020 0
30DEC26 25.00 C 0.70 0.70 0.70 0.69 +0.13 31 150 1,971 +150
30DEC26 26.00 C 0.57 0.57 0.57 0.50 +0.10 31 1,668 2,965 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.08 30 0 656 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.06 30 0 2,291 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 1,823 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 1,237 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 178 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 623 0
30DEC26 42.00 C 0.06 0.06 0.06 0.01 0.00 37 100 378 +75
30MAR27 14.00 C 0.00 0.00 0.00 8.33 +0.44 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.83 +0.44 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.33 +0.43 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.84 +0.44 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.35 +0.44 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.87 +0.49 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.37 +0.44 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.89 +0.41 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.39 +0.32 23 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.98 +0.26 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.72 +0.37 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.29 +0.32 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 2.98 +0.34 28 0 217 0
30MAR27 21.00 C 0.00 0.00 0.00 2.40 +0.27 28 0 613 0
30MAR27 22.00 C 1.88 1.93 1.88 1.94 +0.22 29 99 533 +99
30MAR27 23.00 C 0.00 0.00 0.00 1.59 +0.20 29 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 1.30 +0.19 30 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 1.05 +0.18 30 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 0.82 +0.14 30 0 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 +0.13 30 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 +0.11 30 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 +0.09 30 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 +0.07 30 0 428 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 +0.06 30 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 948 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 29 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 8.33 +0.44 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 7.84 +0.44 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 7.35 +0.43 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.87 +0.43 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.41 +0.50 31 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 5.87 +0.45 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.37 +0.37 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.97 +0.37 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.61 +0.37 28 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 4.26 +0.36 28 0 0 0
29JUN27 19.00 C 3.72 3.72 3.72 3.94 +0.22 29 2 2 +2
29JUN27 19.50 C 0.00 0.00 0.00 3.76 +0.34 31 0 3 0
29JUN27 20.00 C 3.11 3.11 3.11 3.36 +0.30 29 1 79 +1
29JUN27 21.00 C 0.00 0.00 0.00 2.87 +0.29 30 0 67 0
29JUN27 22.00 C 0.00 0.00 0.00 2.44 +0.27 30 0 47 0
29JUN27 23.00 C 0.00 0.00 0.00 2.06 +0.24 30 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 1.72 +0.20 30 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 1.45 +0.20 30 0 123 0
29JUN27 26.00 C 0.00 0.00 0.00 1.21 +0.17 30 0 200 0
29JUN27 27.00 C 0.96 0.96 0.96 1.00 +0.13 30 1 4 +1
29JUN27 28.00 C 0.00 0.00 0.00 0.85 +0.11 31 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 0.72 +0.11 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.60 +0.11 31 0 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 +0.08 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.41 +0.08 31 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.33 +0.06 31 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.27 +0.06 31 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 54 0
TOTAL CALL 5,280 151,299 +1,707
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 152 0
17JUL26 21.00 P 0.08 0.08 0.05 0.04 -0.08 41 32 468 +30
17JUL26 22.00 P 0.30 0.42 0.28 0.26 -0.26 40 420 1,016 +308
17JUL26 23.00 P 0.00 0.00 0.00 0.87 -0.41 42 0 72 0
17JUL26 24.00 P 2.04 2.06 1.98 1.80 -0.38 56 90 90 +90
17JUL26 25.00 P 0.00 0.00 0.00 2.74 -0.44 0 0 12 0
17JUL26 26.00 P 0.00 0.00 0.00 3.84 -0.34 108 0 10 0
17JUL26 27.00 P 0.00 0.00 0.00 4.87 -0.31 134 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 5.81 -0.45 134 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 6.80 -0.41 146 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 7.88 -0.38 188 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 8.85 -0.41 195 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 9.88 -0.31 219 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 10.89 -0.37 236 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 11.89 -0.36 250 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
24JUL26 15.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
24JUL26 16.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
24JUL26 16.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
24JUL26 17.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
24JUL26 17.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
24JUL26 18.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
24JUL26 18.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24JUL26 19.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
24JUL26 19.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
24JUL26 20.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
24JUL26 21.00 P 0.21 0.21 0.14 0.14 - 37 62 62 -
24JUL26 22.00 P 0.49 0.54 0.48 0.45 - 37 127 105 -
24JUL26 23.00 P 0.00 0.00 0.00 1.03 - 38 0 0 -
24JUL26 24.00 P 0.00 0.00 0.00 1.84 - 39 0 0 -
24JUL26 25.00 P 0.00 0.00 0.00 2.75 - 36 0 0 -
24JUL26 26.00 P 0.00 0.00 0.00 3.84 - 66 0 0 -
24JUL26 27.00 P 0.00 0.00 0.00 4.87 - 82 0 0 -
24JUL26 28.00 P 0.00 0.00 0.00 5.81 - 83 0 0 -
24JUL26 29.00 P 0.00 0.00 0.00 6.80 - 90 0 0 -
24JUL26 30.00 P 0.00 0.00 0.00 7.88 - 115 0 0 -
24JUL26 31.00 P 0.00 0.00 0.00 8.85 - 119 0 0 -
24JUL26 32.00 P 0.00 0.00 0.00 9.88 - 134 0 0 -
24JUL26 33.00 P 0.00 0.00 0.00 10.89 - 144 0 0 -
24JUL26 34.00 P 0.00 0.00 0.00 11.89 - 153 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
30JUL26 16.50 P 0.01 0.01 0.01 0.01 0.00 61 10 234 -6
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 369 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 219 0
30JUL26 19.00 P 0.04 0.04 0.03 0.01 -0.02 35 48 710 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 984 0
30JUL26 20.00 P 0.08 0.08 0.08 0.05 -0.06 34 1 1,194 -1
30JUL26 21.00 P 0.22 0.27 0.21 0.19 -0.14 34 129 2,583 +19
30JUL26 22.00 P 0.64 0.64 0.55 0.53 -0.25 34 46 1,926 +13
30JUL26 23.00 P 0.00 0.00 0.00 1.11 -0.35 35 0 1,918 0
30JUL26 24.00 P 2.13 2.19 2.06 1.91 -0.37 38 150 2,549 -26
30JUL26 25.00 P 0.00 0.00 0.00 2.76 -0.53 33 4 2,274 0
30JUL26 26.00 P 3.83 3.83 3.83 3.84 -0.45 54 3 3,355 -3
30JUL26 27.00 P 4.88 4.88 4.88 4.87 -0.39 67 3 1,786 -3
30JUL26 28.00 P 0.00 0.00 0.00 5.81 -0.45 68 0 2,077 0
30JUL26 29.00 P 0.00 0.00 0.00 6.86 -0.35 83 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 7.88 -0.38 94 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 8.85 -0.41 97 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 9.88 -0.31 109 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 10.89 -0.37 117 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 11.89 -0.36 124 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 12.81 -0.37 116 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 13.80 -0.38 118 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 14.75 -0.43 105 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 15.80 -0.38 129 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 16.74 -0.44 0 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 17.74 -0.44 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.74 -0.44 0 0 10 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28AUG26 16.00 P 0.02 0.02 0.02 0.01 0.00 40 50 322 +50
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 313 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 162 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 231 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 591 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 300 0
28AUG26 19.50 P 0.17 0.17 0.17 0.16 -0.06 33 50 550 +20
28AUG26 20.00 P 0.27 0.28 0.26 0.24 -0.09 33 122 1,260 -61
28AUG26 21.00 P 0.53 0.57 0.50 0.50 -0.15 33 95 2,716 -10
28AUG26 22.00 P 0.98 1.00 0.91 0.91 -0.22 34 268 3,140 +24
28AUG26 23.00 P 1.66 1.70 1.60 1.47 -0.29 34 62 2,198 +32
28AUG26 24.00 P 2.38 2.45 2.30 2.18 -0.34 35 174 1,936 +7
28AUG26 25.00 P 0.00 0.00 0.00 3.01 -0.39 37 9 2,817 0
28AUG26 26.00 P 4.00 4.00 4.00 3.93 -0.42 40 2 770 0
28AUG26 27.00 P 0.00 0.00 0.00 4.90 -0.44 45 0 1,780 0
28AUG26 28.00 P 0.00 0.00 0.00 5.91 -0.41 51 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 6.94 -0.38 59 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 7.88 -0.38 60 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.85 -0.41 62 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.88 -0.35 69 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.89 -0.37 74 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.89 -0.36 78 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.81 -0.39 74 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.80 -0.40 77 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.77 -0.42 75 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.81 -0.38 85 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.76 -0.42 79 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 17.80 -0.38 90 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.75 -0.43 82 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 601 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 33 0 138 0
29SEP26 16.00 P 0.06 0.06 0.06 0.03 -0.01 32 5 638 -5
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.04 32 0 1,506 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.05 32 0 3,110 0
29SEP26 18.50 P 0.29 0.29 0.27 0.26 -0.08 31 60 1,160 +25
29SEP26 19.00 P 0.39 0.39 0.37 0.36 -0.09 31 160 1,406 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 -0.10 32 0 1,464 0
29SEP26 20.00 P 0.00 0.00 0.00 0.66 -0.13 32 0 2,531 0
29SEP26 21.00 P 1.05 1.18 1.05 1.06 -0.20 31 474 9,563 +80
29SEP26 22.00 P 1.59 1.67 1.59 1.62 -0.26 31 761 3,131 +520
29SEP26 23.00 P 2.29 2.33 2.29 2.35 -0.31 33 3 7,791 -1
29SEP26 24.00 P 0.00 0.00 0.00 3.11 -0.26 33 0 1,075 0
29SEP26 25.00 P 0.00 0.00 0.00 3.99 -0.15 35 5 4,527 +5
29SEP26 26.00 P 4.88 4.88 4.88 4.68 -0.53 22 30 973 +27
29SEP26 27.00 P 5.81 5.81 5.81 5.90 -0.25 42 30 904 +30
29SEP26 28.00 P 6.76 6.76 6.76 6.76 -0.38 38 30 940 +30
29SEP26 29.00 P 0.00 0.00 0.00 7.68 -0.44 34 0 1,497 0
29SEP26 30.00 P 0.00 0.00 0.00 8.88 -0.22 54 0 1,894 0
29SEP26 31.00 P 0.00 0.00 0.00 9.62 -0.40 0 0 530 0
29SEP26 32.00 P 10.64 10.64 10.64 10.57 -0.43 0 60 267 -30
29SEP26 33.00 P 0.00 0.00 0.00 11.59 -0.39 0 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 12.57 -0.40 0 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 13.63 -0.33 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.62 -0.33 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.62 -0.32 49 0 90 0
29SEP26 38.00 P 0.00 0.00 0.00 16.61 -0.33 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.58 -0.35 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.59 -0.32 37 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.58 -0.34 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.56 -0.34 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 33 0 68 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 30 0
29OCT26 17.50 P 0.22 0.22 0.22 0.20 -0.05 31 100 169 +100
29OCT26 18.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.38 -0.07 31 0 50 0
29OCT26 19.00 P 0.00 0.00 0.00 0.49 -0.10 31 0 69 0
29OCT26 19.50 P 0.00 0.00 0.00 0.64 -0.12 31 0 362 0
29OCT26 20.00 P 0.87 0.87 0.82 0.80 -0.15 30 144 275 +32
29OCT26 21.00 P 1.22 1.33 1.22 1.23 -0.21 30 270 1,200 +270
29OCT26 22.00 P 1.82 1.82 1.82 1.79 -0.24 31 60 232 +60
29OCT26 23.00 P 2.61 2.61 2.61 2.44 -0.29 31 2 3 +2
29OCT26 24.00 P 0.00 0.00 0.00 3.24 -0.27 32 0 0 0
29OCT26 25.00 P 4.16 4.16 4.16 4.00 -0.40 31 3 13 +3
29OCT26 26.00 P 4.98 4.98 4.98 4.88 -0.41 31 3 3 +3
29OCT26 27.00 P 0.00 0.00 0.00 5.90 -0.31 36 0 30 0
29OCT26 28.00 P 6.81 6.81 6.77 6.87 -0.27 39 180 180 +150
29OCT26 29.00 P 0.00 0.00 0.00 7.72 -0.40 34 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 8.88 -0.22 47 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 9.69 -0.34 38 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 10.67 -0.34 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.65 -0.34 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.62 -0.35 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 400 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.02 30 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.03 31 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 648 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.07 30 0 543 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.05 30 0 497 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.09 30 0 976 0
30DEC26 19.00 P 0.76 0.76 0.76 0.70 -0.11 30 100 649 -100
30DEC26 19.50 P 0.00 0.00 0.00 0.86 -0.14 30 0 341 0
30DEC26 20.00 P 1.07 1.07 1.07 1.07 -0.14 30 1,103 5,257 -122
30DEC26 21.00 P 0.00 0.00 0.00 1.50 -0.19 30 0 1,191 0
30DEC26 22.00 P 2.10 2.10 2.10 2.05 -0.25 30 21 1,209 0
30DEC26 23.00 P 0.00 0.00 0.00 2.69 -0.28 30 0 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 3.42 -0.33 30 0 1,136 0
30DEC26 25.00 P 0.00 0.00 0.00 4.20 -0.36 30 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 5.11 -0.31 32 0 952 0
30DEC26 27.00 P 0.00 0.00 0.00 5.93 -0.38 31 0 335 0
30DEC26 28.00 P 6.98 6.98 6.98 6.87 -0.35 33 30 787 +30
30DEC26 29.00 P 0.00 0.00 0.00 7.76 -0.40 31 0 650 0
30DEC26 30.00 P 8.87 8.87 8.77 8.88 -0.22 39 60 494 +60
30DEC26 31.00 P 9.72 9.79 9.72 9.70 -0.36 33 210 252 +60
30DEC26 32.00 P 0.00 0.00 0.00 10.71 -0.32 36 0 62 0
30DEC26 33.00 P 11.66 11.66 11.66 11.72 -0.29 39 30 120 0
30DEC26 34.00 P 12.64 12.64 12.64 12.64 -0.35 34 30 60 +30
30DEC26 35.00 P 13.62 13.63 13.62 13.63 -0.33 35 90 90 +90
30DEC26 36.00 P 0.00 0.00 0.00 14.62 -0.33 35 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.62 -0.32 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.61 -0.33 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.58 -0.35 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.59 -0.33 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.58 -0.34 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.56 -0.34 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 -0.03 29 0 135 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 -0.04 29 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.42 -0.04 29 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 -0.05 29 0 4 0
30MAR27 18.00 P 0.65 0.65 0.65 0.64 -0.07 29 2 597 0
30MAR27 18.50 P 0.00 0.00 0.00 0.78 -0.08 29 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.94 -0.09 29 0 124 0
30MAR27 19.50 P 1.11 1.11 1.11 1.12 -0.11 29 30 115 +25
30MAR27 20.00 P 1.31 1.31 1.31 1.32 -0.13 29 30 343 0
30MAR27 21.00 P 1.78 1.78 1.78 1.78 -0.18 29 30 303 +30
30MAR27 22.00 P 2.35 2.35 2.35 2.35 -0.21 29 30 1,163 +30
30MAR27 23.00 P 0.00 0.00 0.00 3.00 -0.24 30 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 3.70 -0.26 30 0 321 0
30MAR27 25.00 P 0.00 0.00 0.00 4.49 -0.26 31 0 1,456 0
30MAR27 26.00 P 0.00 0.00 0.00 5.30 -0.28 31 0 6,782 0
30MAR27 27.00 P 0.00 0.00 0.00 6.16 -0.28 32 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 7.03 -0.31 32 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.97 -0.27 33 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 8.88 -0.28 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 9.78 -0.32 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.72 -0.33 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.72 -0.30 34 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 12.66 -0.34 32 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 13.66 -0.32 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.64 -0.32 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.63 -0.32 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.62 -0.32 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.61 -0.32 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.59 -0.33 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.59 -0.33 37 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.56 -0.35 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 20 0
29JUN27 14.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.37 -0.04 31 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.47 -0.04 31 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 -0.05 31 0 132 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 -0.05 31 0 156 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 -0.07 31 0 27 0
29JUN27 18.00 P 0.00 0.00 0.00 0.99 -0.08 31 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 1.16 -0.08 31 0 98 0
29JUN27 19.00 P 1.37 1.37 1.37 1.35 -0.10 31 30 119 +30
29JUN27 19.50 P 1.57 1.57 1.57 1.55 -0.11 31 30 37 +30
29JUN27 20.00 P 0.00 0.00 0.00 1.77 -0.13 31 0 149 0
29JUN27 21.00 P 0.00 0.00 0.00 2.27 -0.15 32 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 2.83 -0.17 32 0 167 0
29JUN27 23.00 P 0.00 0.00 0.00 3.45 -0.21 32 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 4.13 -0.24 32 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 4.87 -0.26 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.65 -0.29 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.47 -0.32 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 7.34 -0.34 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.23 -0.37 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.16 -0.38 36 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 10.11 -0.33 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.07 -0.29 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.99 -0.30 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.92 -0.30 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.84 -0.32 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.78 -0.32 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.73 -0.32 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.67 -0.39 37 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.64 -0.32 37 0 31 0
TOTAL PUT 6,193 154,127 +1,977
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$ 13.100
30JUL26 8.50 C 0.00 0.00 0.00 4.61 +0.19 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.38 +0.21 93 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.11 +0.19 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.89 +0.21 88 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.61 +0.18 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.36 +0.18 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.11 +0.20 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.66 +0.23 67 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.12 +0.17 37 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.65 +0.16 41 0 150 0
30JUL26 12.00 C 0.99 0.99 0.99 1.24 +0.16 45 10 261 +10
30JUL26 12.50 C 0.00 0.00 0.00 0.82 +0.11 40 0 454 0
30JUL26 13.00 C 0.00 0.00 0.00 0.53 +0.08 41 0 551 0
30JUL26 13.50 C 0.30 0.30 0.23 0.30 +0.03 40 7 437 +5
30JUL26 14.00 C 0.15 0.16 0.13 0.16 +0.01 40 278 885 +135
30JUL26 14.50 C 0.07 0.07 0.07 0.08 0.00 41 130 974 -100
30JUL26 15.00 C 0.04 0.04 0.04 0.04 0.00 42 153 1,084 +150
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 43 0 327 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
30JUL26 17.50 C 0.01 0.01 0.01 0.01 0.00 60 2 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.38 +0.18 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.13 +0.21 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.91 +0.20 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.64 +0.18 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.43 +0.20 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.18 +0.21 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.67 +0.16 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.15 +0.07 25 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.74 +0.10 33 0 0 0
28AUG26 12.00 C 1.46 1.46 1.46 1.41 +0.12 39 7 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.05 +0.09 37 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.80 +0.09 39 0 165 0
28AUG26 13.50 C 0.00 0.00 0.00 0.56 +0.05 38 0 283 0
28AUG26 14.00 C 0.38 0.40 0.38 0.39 +0.04 38 19 95 +19
28AUG26 14.50 C 0.00 0.00 0.00 0.27 +0.03 39 0 223 0
28AUG26 15.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 186 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 4.65 +0.23 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.42 +0.21 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.18 +0.19 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.91 +0.18 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.66 +0.16 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.19 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 +0.17 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 +0.15 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.21 +0.09 29 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.82 +0.08 33 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.55 +0.15 39 0 933 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 +0.08 36 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 +0.06 36 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.70 +0.05 37 0 468 0
29SEP26 14.00 C 0.50 0.50 0.50 0.53 +0.05 37 1 261 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.39 +0.04 37 0 232 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 760 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.02 37 0 571 0
29SEP26 16.00 C 0.17 0.17 0.17 0.14 +0.01 37 45 107 +4
29SEP26 16.50 C 0.15 0.15 0.15 0.10 +0.01 37 1 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 200 0
29SEP26 17.50 C 0.07 0.07 0.07 0.05 +0.01 38 20 261 -20
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.42 +0.19 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.18 +0.19 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.94 +0.21 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.70 +0.20 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.46 +0.22 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.23 +0.19 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.70 +0.13 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.27 +0.10 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.88 +0.08 33 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.58 +0.10 36 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.28 +0.09 36 0 52 0
29OCT26 13.00 C 0.00 0.00 0.00 1.02 +0.07 36 0 128 0
29OCT26 13.50 C 0.00 0.00 0.00 0.81 +0.05 36 0 21 0
29OCT26 14.00 C 0.00 0.00 0.00 0.64 +0.05 36 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.49 +0.04 36 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.37 +0.03 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 1 0
29OCT26 16.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 0.00 36 0 60 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 0.00 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.68 +0.24 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.44 +0.21 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.20 +0.20 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.97 +0.24 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.74 +0.22 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 +0.20 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 +0.17 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.88 +0.18 38 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 +0.17 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.05 +0.10 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 +0.16 36 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 +0.06 34 0 676 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 +0.21 37 0 255 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 +0.12 36 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.07 35 0 239 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 +0.06 35 0 188 0
30DEC26 15.00 C 0.55 0.55 0.55 0.62 +0.09 36 15 245 0
30DEC26 15.50 C 0.44 0.44 0.44 0.51 +0.08 36 1 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.08 36 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 +0.05 36 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.05 36 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.03 36 0 212 0
30DEC26 18.50 C 0.16 0.16 0.16 0.14 +0.03 36 60 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 139 0
30DEC26 19.50 C 0.12 0.12 0.12 0.09 +0.02 36 45 60 +45
30DEC26 20.00 C 0.10 0.10 0.10 0.07 +0.02 36 45 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.71 +0.16 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.52 +0.21 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.31 +0.19 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.04 +0.15 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 +0.19 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.60 +0.11 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.40 +0.10 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.07 +0.13 36 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.69 +0.11 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.44 +0.16 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 +0.07 35 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.82 +0.08 35 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 +0.14 36 0 253 0
30MAR27 13.50 C 0.00 0.00 0.00 1.38 0.00 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.24 +0.04 36 0 140 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 +0.03 36 0 247 0
30MAR27 15.00 C 0.92 0.92 0.92 0.92 +0.03 36 15 132 +15
30MAR27 15.50 C 0.00 0.00 0.00 0.79 +0.02 36 0 66 0
30MAR27 16.00 C 0.70 0.70 0.70 0.68 +0.02 36 1 116 +1
30MAR27 16.50 C 0.00 0.00 0.00 0.58 +0.01 36 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 0.00 36 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 +0.01 36 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 +0.01 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 0.00 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 0.00 36 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 0.00 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 0.00 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 0.00 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.58 +0.16 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.37 +0.15 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.18 +0.15 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.99 +0.15 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.80 +0.13 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.63 +0.14 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.28 +0.12 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.96 +0.13 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.64 +0.10 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.34 +0.06 35 0 0 0
29JUN27 12.50 C 2.14 2.14 2.14 2.10 +0.07 35 30 75 +30
29JUN27 13.00 C 0.00 0.00 0.00 1.87 +0.08 35 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.67 +0.06 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.53 +0.03 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.38 +0.06 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.23 +0.04 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.09 +0.04 36 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.96 +0.04 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 +0.05 36 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.75 +0.02 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.67 +0.02 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.59 +0.02 36 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.02 36 0 0 0
29JUN27 19.50 C 0.46 0.46 0.46 0.40 +0.01 36 60 60 +60
29JUN27 20.00 C 0.43 0.43 0.43 0.35 +0.01 36 150 270 +120
29JUN27 21.00 C 0.36 0.36 0.36 0.27 +0.01 36 180 195 +120
TOTAL CALL 1,275 22,307 +593
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 381 0
30JUL26 11.50 P 0.06 0.06 0.06 0.04 -0.02 43 15 402 +15
30JUL26 12.00 P 0.14 0.14 0.09 0.10 -0.04 42 19 950 -17
30JUL26 12.50 P 0.28 0.28 0.28 0.21 -0.08 41 1 891 +1
30JUL26 13.00 P 0.42 0.42 0.42 0.40 -0.13 40 45 363 +45
30JUL26 13.50 P 0.65 0.65 0.65 0.68 -0.15 40 45 270 0
30JUL26 14.00 P 1.10 1.10 1.10 1.05 -0.16 41 15 232 0
30JUL26 14.50 P 0.00 0.00 0.00 1.51 -0.13 47 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 1.98 -0.16 53 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 2.41 -0.20 43 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 2.99 -0.10 71 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.46 -0.18 73 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.00 -0.12 88 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.49 -0.13 94 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.98 -0.14 98 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.42 -0.20 84 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.92 -0.24 90 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.40 -0.25 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.95 -0.17 112 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.92 -0.20 110 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.90 -0.27 0 0 0 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 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 118 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 283 0
28AUG26 11.50 P 0.17 0.17 0.17 0.15 -0.04 38 1 170 0
28AUG26 12.00 P 0.31 0.32 0.27 0.26 -0.05 38 29 160 +1
28AUG26 12.50 P 0.50 0.52 0.50 0.42 -0.08 38 3 164 +1
28AUG26 13.00 P 0.71 0.74 0.64 0.64 -0.10 38 40 165 +10
28AUG26 13.50 P 0.00 0.00 0.00 0.91 -0.13 38 0 152 0
28AUG26 14.00 P 0.00 0.00 0.00 1.25 -0.09 38 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 1.67 -0.10 41 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.09 -0.14 43 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.55 -0.09 46 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.02 -0.09 48 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.46 -0.18 47 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 4.00 -0.12 56 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.49 -0.13 59 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.98 -0.14 62 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.42 -0.24 55 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.92 -0.24 59 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.40 -0.25 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.95 -0.17 72 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.92 -0.20 71 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.90 -0.27 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 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.05 37 0 401 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 -0.05 37 0 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 1,187 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 -0.07 37 0 414 0
29SEP26 13.00 P 0.98 1.03 0.97 0.93 -0.09 37 32 362 -9
29SEP26 13.50 P 1.30 1.30 1.30 1.21 -0.13 36 10 386 0
29SEP26 14.00 P 1.76 1.76 1.55 1.56 -0.12 37 25 295 0
29SEP26 14.50 P 0.00 0.00 0.00 1.92 -0.14 37 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.39 -0.09 41 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 -0.09 42 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 -0.11 43 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.68 -0.20 40 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.20 -0.12 45 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 -0.22 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.13 -0.14 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 -0.17 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.03 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.53 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.06 -0.18 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.01 -0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.03 -0.19 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 9.25 P 0.08 0.08 0.08 0.04 -0.01 36 10 10 +10
29OCT26 9.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 -0.02 37 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.27 -0.05 36 0 67 0
29OCT26 11.50 P 0.00 0.00 0.00 0.41 -0.07 36 0 1 0
29OCT26 12.00 P 0.58 0.58 0.58 0.57 -0.06 36 1 52 0
29OCT26 12.50 P 0.00 0.00 0.00 0.78 -0.08 36 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 1.03 -0.11 35 0 31 0
29OCT26 13.50 P 0.00 0.00 0.00 1.32 -0.13 35 0 30 0
29OCT26 14.00 P 1.71 1.71 1.69 1.66 -0.14 36 30 30 +30
29OCT26 14.50 P 0.00 0.00 0.00 2.07 -0.11 38 0 5 0
29OCT26 15.00 P 0.00 0.00 0.00 2.47 -0.11 39 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.90 -0.12 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.34 -0.11 41 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.78 -0.13 41 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.21 -0.16 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.64 -0.19 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 0.00 36 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 0.00 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 36 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.01 36 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 114 0
30DEC26 11.50 P 0.64 0.64 0.64 0.58 -0.05 35 10 581 -10
30DEC26 12.00 P 0.82 0.82 0.82 0.76 -0.06 35 5 203 +5
30DEC26 12.50 P 0.00 0.00 0.00 0.98 -0.10 35 0 185 0
30DEC26 13.00 P 0.00 0.00 0.00 1.23 -0.12 35 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.56 -0.09 36 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 -0.09 36 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.25 -0.12 37 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 -0.12 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.03 -0.12 38 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 -0.12 38 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.20 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.33 -0.13 39 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 -0.13 40 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.21 -0.16 38 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.71 -0.14 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.15 -0.19 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.66 -0.16 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.06 -0.22 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.03 -0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.03 -0.20 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.03 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.02 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.04 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 -0.03 36 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.05 35 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 -0.06 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 -0.08 35 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 -0.09 35 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 0.98 -0.10 35 0 196 0
30MAR27 12.50 P 0.00 0.00 0.00 1.21 -0.11 34 0 701 0
30MAR27 13.00 P 1.47 1.47 1.47 1.48 -0.17 35 15 150 +15
30MAR27 13.50 P 0.00 0.00 0.00 1.80 -0.08 36 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.11 -0.10 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 -0.09 36 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.83 -0.12 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.22 -0.12 37 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.56 -0.18 35 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.03 -0.13 37 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.39 -0.19 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 -0.21 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.27 -0.20 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.80 -0.13 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.26 -0.13 39 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.66 -0.20 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.11 -0.22 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.13 -0.16 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.03 -0.22 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 -0.03 36 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 -0.03 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 -0.04 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.49 -0.05 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.63 -0.06 35 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.81 -0.07 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 -0.07 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.22 -0.08 36 0 1 0
29JUN27 12.50 P 1.48 1.48 1.48 1.49 -0.09 36 5 31 +5
29JUN27 13.00 P 0.00 0.00 0.00 1.72 -0.15 36 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.06 -0.11 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.35 -0.09 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.68 -0.11 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.04 -0.10 37 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.41 -0.11 37 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.79 -0.11 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.19 -0.11 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.60 -0.12 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.02 -0.15 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.46 -0.11 38 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.85 -0.15 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.28 -0.17 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.73 -0.18 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.19 -0.18 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.13 -0.18 36 0 0 0
TOTAL PUT 356 20,459 +102
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$ 14.070
30JUL26 9.25 C 0.00 0.00 0.00 4.83 +0.14 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.58 +0.13 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.59 +0.11 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.10 +0.15 39 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.60 +0.13 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.13 +0.11 29 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.72 +0.09 29 0 39 0
30JUL26 14.00 C 0.00 0.00 0.00 0.41 +0.08 30 0 199 0
30JUL26 14.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 323 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 331 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 30 0 286 0
30JUL26 16.00 C 0.03 0.03 0.03 0.01 0.00 30 4 28 +4
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.85 +0.12 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.61 +0.11 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.33 +0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.15 +0.14 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.62 +0.07 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.14 +0.09 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.73 +0.11 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.33 +0.09 32 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.98 +0.07 31 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.71 +0.08 32 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.49 +0.06 32 0 259 0
28AUG26 15.00 C 0.32 0.32 0.32 0.32 +0.04 32 11 60 +10
28AUG26 15.50 C 0.00 0.00 0.00 0.20 +0.02 32 0 132 0
28AUG26 16.00 C 0.13 0.13 0.13 0.12 +0.01 32 1 755 +1
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 0.03 +0.01 34 0 75 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.34 +0.08 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.09 +0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.85 +0.07 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.37 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.12 +0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.64 +0.08 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.16 +0.08 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.69 +0.06 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 +0.11 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 +0.09 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.46 +0.08 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 +0.10 33 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 +0.06 33 0 302 0
29SEP26 14.50 C 0.70 0.70 0.70 0.65 +0.03 32 3 132 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 +0.02 32 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 +0.01 32 0 46 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 163 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 0.00 32 0 78 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 0.00 32 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 33 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 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 4.86 +0.07 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.14 +0.07 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.66 +0.07 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.19 +0.08 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.72 +0.06 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.29 +0.12 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.87 +0.08 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.51 +0.06 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.23 +0.08 33 0 41 0
29OCT26 14.00 C 0.91 0.91 0.91 0.96 +0.03 33 8 45 0
29OCT26 14.50 C 0.00 0.00 0.00 0.74 +0.05 32 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.86 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.62 +0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.14 +0.06 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.66 +0.06 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.22 +0.08 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.78 +0.06 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.39 +0.07 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 +0.12 33 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 1.70 +0.12 33 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 1.42 +0.11 33 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.18 +0.10 33 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 +0.09 33 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 +0.06 33 0 410 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 +0.08 33 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 0.54 +0.07 33 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.05 33 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.06 33 0 25 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.05 33 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 4.89 +0.08 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.66 +0.08 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.43 +0.08 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.20 +0.08 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.76 +0.07 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.35 +0.08 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.96 +0.08 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.61 +0.09 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.22 +0.08 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.93 +0.07 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.67 +0.07 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.45 +0.02 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 +0.06 32 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.06 +0.05 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 -0.01 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 +0.03 32 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 +0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 +0.02 32 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 15 0
30MAR27 18.50 C 0.43 0.43 0.43 0.33 +0.01 32 1 53 +1
30MAR27 19.00 C 0.41 0.41 0.41 0.27 +0.01 32 1 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 0.00 32 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.95 +0.09 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.73 +0.09 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.51 +0.09 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.30 +0.09 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.88 +0.07 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.49 +0.06 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.13 +0.06 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.80 +0.07 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.50 +0.07 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.22 +0.06 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.01 +0.08 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.79 +0.07 33 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 1.58 +0.11 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.40 +0.09 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 +0.10 33 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.11 +0.08 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 +0.07 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.87 +0.04 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.76 +0.04 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.66 +0.03 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.58 +0.03 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 +0.02 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 +0.02 33 0 35 0
TOTAL CALL 29 6,916 +16
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 184 0
30JUL26 12.50 P 0.03 0.03 0.03 0.01 -0.01 29 2 128 -2
30JUL26 13.00 P 0.04 0.06 0.04 0.05 -0.02 30 13 175 -8
30JUL26 13.50 P 0.17 0.17 0.16 0.13 -0.05 29 3 271 -1
30JUL26 14.00 P 0.00 0.00 0.00 0.32 -0.07 29 0 405 0
30JUL26 14.50 P 0.00 0.00 0.00 0.60 -0.11 28 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 0.99 -0.13 29 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 1.44 -0.14 28 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 1.93 -0.14 0 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 2.44 -0.13 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.95 -0.12 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.45 -0.12 58 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.95 -0.12 64 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.45 -0.12 69 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.94 -0.13 70 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.45 -0.12 80 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.94 -0.13 79 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 36 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 124 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 -0.04 31 0 406 0
28AUG26 13.50 P 0.34 0.38 0.34 0.37 -0.05 32 15 423 -13
28AUG26 14.00 P 0.61 0.61 0.61 0.57 -0.11 31 4 395 0
28AUG26 14.50 P 0.00 0.00 0.00 0.86 -0.10 32 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.19 -0.12 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.58 -0.13 32 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.01 -0.13 32 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.53 -0.08 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.00 -0.11 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.45 -0.14 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.98 -0.09 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.49 -0.08 52 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.99 -0.08 56 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.49 -0.08 60 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.99 -0.08 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 121 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 144 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.06 31 0 126 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.06 32 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 -0.09 31 0 282 0
29SEP26 14.00 P 0.94 0.94 0.94 0.93 -0.13 31 6 364 +6
29SEP26 14.50 P 0.00 0.00 0.00 1.23 -0.15 30 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.59 -0.15 30 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 -0.13 32 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 -0.09 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.83 -0.08 29 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.28 -0.08 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.75 -0.09 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.22 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.70 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.67 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.16 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.14 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.13 -0.09 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 30 0
29OCT26 12.50 P 0.00 0.00 0.00 0.41 -0.06 31 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.58 -0.08 31 0 61 0
29OCT26 13.50 P 0.78 0.78 0.78 0.80 -0.09 31 18 22 -4
29OCT26 14.00 P 1.04 1.11 1.04 1.05 -0.15 30 51 51 +51
29OCT26 14.50 P 0.00 0.00 0.00 1.37 -0.14 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.72 -0.15 31 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.11 -0.14 32 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.52 -0.08 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.96 -0.07 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.40 -0.07 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.85 -0.08 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.31 -0.08 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.79 -0.07 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 0.00 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 33 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 0.00 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 0.00 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 -0.02 32 0 100 0
30DEC26 13.00 P 0.78 0.78 0.78 0.81 -0.02 32 1 325 -1
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.03 32 0 221 0
30DEC26 14.00 P 1.26 1.26 1.26 1.30 -0.03 32 3 235 +3
30DEC26 14.50 P 0.00 0.00 0.00 1.59 -0.09 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.92 -0.06 31 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.07 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 -0.06 32 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.10 -0.07 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.52 -0.08 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.95 -0.08 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.40 -0.08 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.86 -0.08 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.32 -0.08 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.80 -0.07 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.27 -0.08 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.23 -0.07 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.20 -0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 -0.01 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 6 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 -0.03 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.04 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 -0.05 31 0 39 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 -0.06 31 0 144 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 -0.07 31 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 -0.08 30 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 -0.07 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.12 -0.06 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.47 -0.07 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 -0.06 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.25 -0.07 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.66 -0.07 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.08 -0.07 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.51 -0.07 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.95 -0.07 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.39 -0.08 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.86 -0.08 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.32 -0.08 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.27 -0.09 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.23 -0.09 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.18 -0.01 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.25 -0.02 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.68 -0.02 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 -0.03 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 -0.05 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.26 -0.07 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.51 -0.08 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.78 -0.11 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.08 -0.11 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.44 -0.09 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.79 -0.09 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.15 -0.07 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.54 -0.07 35 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.93 -0.07 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.34 -0.07 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.75 -0.07 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.17 -0.08 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.60 -0.08 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.03 -0.10 35 0 0 0
TOTAL PUT 116 10,295 +31
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$ 13.160
30JUL26 8.25 C 0.00 0.00 0.00 4.92 -0.14 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.67 -0.14 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.42 -0.14 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.17 -0.13 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.92 -0.13 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.42 -0.12 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.18 -0.12 57 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.67 -0.14 0 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.19 -0.12 45 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.68 -0.12 29 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.21 -0.11 31 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.79 -0.11 31 0 266 0
30JUL26 13.00 C 0.44 0.44 0.44 0.44 -0.12 30 25 410 +25
30JUL26 13.50 C 0.33 0.33 0.26 0.22 -0.08 31 119 933 +45
30JUL26 14.00 C 0.00 0.00 0.00 0.10 -0.05 32 0 989 0
30JUL26 14.50 C 0.07 0.07 0.05 0.04 -0.02 32 26 195 -11
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 172 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.67 -0.16 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.42 -0.17 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.20 -0.16 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.95 -0.16 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.69 -0.18 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.43 -0.17 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.19 -0.17 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.70 -0.16 23 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.26 -0.12 37 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.79 -0.11 33 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.38 -0.11 33 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.99 -0.14 31 0 53 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 -0.12 32 0 195 0
28AUG26 13.50 C 0.00 0.00 0.00 0.48 -0.11 32 0 102 0
28AUG26 14.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 137 0
28AUG26 14.50 C 0.00 0.00 0.00 0.21 -0.05 34 0 430 0
28AUG26 15.00 C 0.17 0.17 0.17 0.13 -0.03 34 15 93 +15
28AUG26 15.50 C 0.09 0.09 0.09 0.07 -0.03 33 1 82 +1
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 36 0 52 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.19 -0.12 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.94 -0.12 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.70 -0.13 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.45 -0.14 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.20 -0.16 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.95 -0.16 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.70 -0.17 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 -0.13 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 -0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 -0.17 0 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 -0.11 34 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 -0.11 32 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.46 -0.10 32 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.09 -0.12 30 0 1,938 0
29SEP26 13.00 C 0.90 0.90 0.90 0.82 -0.09 31 5 218 0
29SEP26 13.50 C 0.63 0.63 0.63 0.60 -0.07 31 38 244 -38
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.06 32 0 187 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.06 32 0 3,126 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 109 0
29SEP26 16.00 C 0.12 0.12 0.12 0.10 -0.02 33 75 75 +75
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.95 -0.16 28 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.72 -0.15 36 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.47 -0.13 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.24 -0.12 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.76 -0.12 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.31 -0.11 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.88 -0.11 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.51 -0.11 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.16 -0.13 29 0 80 0
29OCT26 13.00 C 0.87 0.87 0.87 0.89 -0.12 29 2 110 0
29OCT26 13.50 C 0.73 0.73 0.73 0.68 -0.07 29 10 160 +10
29OCT26 14.00 C 0.00 0.00 0.00 0.50 -0.08 29 0 150 0
29OCT26 14.50 C 0.00 0.00 0.00 0.38 -0.06 30 0 100 0
29OCT26 15.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 683 0
29OCT26 15.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.94 -0.12 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.70 -0.13 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.45 -0.14 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.21 -0.15 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.97 -0.14 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.73 -0.14 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.49 -0.11 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.26 -0.11 30 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.81 -0.10 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.38 -0.11 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 -0.09 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 -0.07 30 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.41 -0.07 30 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 -0.06 30 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.06 29 0 90 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.01 30 0 50 0
30DEC26 14.50 C 0.00 0.00 0.00 0.58 -0.03 29 0 113 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.05 29 0 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.04 29 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.74 -0.09 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.49 -0.10 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.21 -0.15 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.00 -0.12 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.78 -0.12 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.56 -0.10 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.35 -0.10 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.94 -0.10 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.56 -0.10 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.21 -0.11 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 -0.11 29 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.69 -0.10 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.39 -0.15 28 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.21 -0.10 29 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.09 29 0 157 0
30MAR27 14.50 C 0.75 0.75 0.75 0.82 -0.11 29 20 139 +10
30MAR27 15.00 C 0.00 0.00 0.00 0.68 -0.08 29 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.06 29 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.06 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.82 -0.11 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.60 -0.10 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.38 -0.11 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.16 -0.11 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.96 -0.10 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.75 -0.11 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.56 -0.10 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.18 -0.10 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.74 -0.09 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.42 -0.09 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.20 -0.09 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.93 -0.08 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.67 -0.03 29 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.42 -0.06 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.22 -0.06 28 0 100 0
29JUN27 14.50 C 0.86 0.86 0.86 1.05 -0.06 29 15 85 +15
29JUN27 15.00 C 0.74 0.74 0.74 0.91 -0.05 29 3 118 +3
29JUN27 15.50 C 0.00 0.00 0.00 0.77 -0.05 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.66 -0.05 29 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.04 29 0 40 0
29JUN27 17.00 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 -0.03 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 30 0
TOTAL CALL 354 18,659 +150
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 662 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 33 0 563 0
30JUL26 12.50 P 0.11 0.12 0.11 0.12 +0.01 32 19 400 +19
30JUL26 13.00 P 0.25 0.28 0.25 0.28 +0.03 32 13 337 +12
30JUL26 13.50 P 0.59 0.59 0.59 0.57 +0.07 33 15 159 0
30JUL26 14.00 P 0.00 0.00 0.00 0.92 +0.07 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.36 +0.09 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.37 +0.13 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.87 +0.14 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.34 +0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.85 +0.12 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.34 +0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.84 +0.11 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 33 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.09 0.00 33 0 250 0
28AUG26 12.00 P 0.18 0.18 0.18 0.18 0.00 33 14 218 +10
28AUG26 12.50 P 0.32 0.32 0.32 0.33 +0.03 34 10 116 +10
28AUG26 13.00 P 0.00 0.00 0.00 0.54 +0.05 34 0 210 0
28AUG26 13.50 P 0.00 0.00 0.00 0.81 +0.07 34 0 46 0
28AUG26 14.00 P 0.00 0.00 0.00 1.12 +0.06 33 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.50 +0.06 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.92 +0.08 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.40 +0.09 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.90 +0.12 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.38 +0.13 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.87 +0.14 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.37 +0.14 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.87 +0.14 53 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 34 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 33 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 33 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 347 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 0.00 32 0 211 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.03 32 0 352 0
29SEP26 12.50 P 0.53 0.53 0.53 0.53 +0.05 33 25 446 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 +0.03 33 0 142 0
29SEP26 13.50 P 1.06 1.06 1.06 1.05 +0.05 33 25 168 +18
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.09 34 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.72 +0.06 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.19 +0.14 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.64 +0.09 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.09 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.58 +0.10 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 +0.11 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.58 +0.13 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.08 +0.14 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 +0.17 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 0.00 31 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 0.00 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.40 +0.01 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.59 +0.02 31 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.83 +0.04 31 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.12 +0.04 31 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.46 +0.10 32 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.78 +0.06 30 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 2.24 +0.14 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.67 +0.08 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.13 +0.09 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.60 +0.09 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.09 +0.10 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.58 +0.12 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.08 +0.14 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.03 30 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 +0.05 30 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 +0.04 30 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 +0.04 30 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.58 +0.07 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.93 +0.08 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.09 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.79 +0.10 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 +0.10 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.66 +0.09 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.12 +0.08 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.59 +0.10 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.08 +0.11 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.59 +0.15 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 0.00 30 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 0.00 30 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 0.00 30 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 +0.03 30 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 +0.03 30 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 +0.05 30 0 31 0
30MAR27 13.00 P 0.00 0.00 0.00 1.19 +0.02 30 0 35 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 +0.04 30 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.80 +0.05 30 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.15 +0.05 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.53 +0.07 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 +0.07 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.33 +0.08 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.76 +0.08 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.19 +0.08 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.64 +0.09 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.15 +0.15 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 +0.13 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.16 +0.01 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.24 +0.01 30 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 +0.01 30 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.54 +0.02 30 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 +0.02 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 +0.03 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 +0.03 30 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.67 +0.04 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.98 +0.05 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.31 +0.05 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.68 +0.07 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.05 +0.07 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.46 +0.08 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.87 +0.08 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.31 +0.09 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.76 +0.09 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.15 +0.15 32 0 0 0
TOTAL PUT 121 14,080 +69
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$ 4.090
30JUL26 2.80 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.50 +0.02 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
30JUL26 4.00 C 0.12 0.12 0.12 0.14 +0.02 24 400 1,380 +400
30JUL26 4.10 C 0.07 0.08 0.06 0.09 +0.02 26 1,494 3,627 -751
30JUL26 4.20 C 0.05 0.05 0.04 0.04 0.00 22 810 4,358 +5
30JUL26 4.30 C 0.00 0.00 0.00 0.03 +0.01 27 0 2,573 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 2,240 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 6,961 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 1,761 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 30 0
28AUG26 4.10 C 0.13 0.13 0.13 0.14 +0.02 23 10 7,560 +10
28AUG26 4.20 C 0.09 0.09 0.09 0.10 +0.01 24 10 645 +10
28AUG26 4.30 C 0.07 0.07 0.07 0.07 +0.01 24 30 305 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 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 25 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 39 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 0.00 16 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 0.00 22 0 348 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 0.00 23 0 840 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 0.00 23 0 99 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 22 0 299 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 24 0 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 22 0 7,672 0
29SEP26 4.70 C 0.03 0.03 0.03 0.01 -0.01 21 1,200 1,611 +1,200
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 5,734 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 3,050 0
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 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 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 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.69 0.00 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.29 +0.02 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29OCT26 4.20 C 0.12 0.12 0.12 0.14 +0.01 24 47 47 +45
29OCT26 4.30 C 0.10 0.10 0.10 0.10 0.00 23 30 70 +30
29OCT26 4.40 C 0.08 0.08 0.08 0.08 +0.01 24 30 105 +30
29OCT26 4.50 C 0.00 0.00 0.00 0.06 0.00 24 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 65 0
29OCT26 4.70 C 0.04 0.04 0.04 0.03 0.00 24 30 30 +30
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 23 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 1.29 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 +0.01 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 0.00 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.01 23 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 +0.01 23 0 311 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 +0.01 23 0 5,239 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.01 23 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 992 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 24 0 194 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 0.00 23 0 125 0
30DEC26 4.80 C 0.06 0.06 0.06 0.05 +0.01 24 1 4,477 +1
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 995 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 48 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 1.29 +0.01 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 0.00 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.81 +0.01 21 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 +0.02 24 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.43 -0.01 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 +0.02 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 0.00 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 0.00 22 0 990 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.01 23 0 42 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 +0.01 24 0 1,382 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 0.00 23 0 2,484 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 0.00 23 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 +0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 0.00 23 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 23 0 1,387 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.92 +0.01 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.75 -0.01 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.68 -0.01 22 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.61 -0.01 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.55 0.00 22 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.50 +0.01 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.44 +0.01 22 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.39 +0.01 22 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.35 +0.01 23 0 20 0
29JUN27 4.20 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 +0.01 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 +0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 46 0
29JUN27 4.60 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 0.00 24 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 0.00 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 0.00 24 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 0.00 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 24 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 23 0 10 0
TOTAL CALL 4,092 108,877 +1,010
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 483 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 2,402 0
30JUL26 4.00 P 0.05 0.05 0.05 0.04 -0.02 22 3 4,564 +2
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.02 24 0 5,295 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.03 24 0 1,104 0
30JUL26 4.30 P 0.00 0.00 0.00 0.23 -0.03 25 0 1,921 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 -0.03 27 0 2,391 0
30JUL26 4.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 1,046 0
30JUL26 4.60 P 0.00 0.00 0.00 0.53 -0.02 45 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.62 -0.03 44 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.83 -0.02 61 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.92 -0.03 58 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.19 -0.01 85 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.44 -0.01 97 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.67 -0.02 89 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.92 -0.03 98 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.19 -0.01 126 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.44 -0.01 135 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.69 0.00 143 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.94 -0.01 151 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.19 0.00 158 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 1,246 0
28AUG26 3.80 P 0.03 0.03 0.03 0.03 -0.01 23 100 984 +100
28AUG26 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 3,185 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 2,085 0
28AUG26 4.10 P 0.00 0.00 0.00 0.14 -0.02 24 0 7,934 0
28AUG26 4.20 P 0.00 0.00 0.00 0.20 -0.02 24 0 753 0
28AUG26 4.30 P 0.00 0.00 0.00 0.27 -0.02 25 0 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.35 -0.02 26 0 77 0
28AUG26 4.50 P 0.46 0.46 0.46 0.44 -0.02 28 40 59 -40
28AUG26 4.60 P 0.00 0.00 0.00 0.53 -0.02 29 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.63 -0.02 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.73 -0.02 36 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.83 -0.02 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.93 -0.02 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 -0.01 54 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.44 -0.01 61 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.68 -0.02 63 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.93 -0.02 69 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.19 -0.01 80 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.44 -0.01 85 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.69 -0.01 90 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.94 -0.01 96 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.19 -0.01 100 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 286 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 23 0 2,750 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.02 21 0 4,460 0
29SEP26 3.90 P 0.13 0.13 0.13 0.13 -0.01 23 30 4,922 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 3,982 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 -0.02 22 0 3,379 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.03 21 0 1,233 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 -0.03 21 0 978 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 -0.01 25 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 0.00 26 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 0.00 24 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 0.00 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.85 -0.01 32 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 -0.01 28 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.03 0.00 30 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.27 -0.01 28 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.52 0.00 33 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.76 -0.01 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 0.00 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.25 -0.01 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 0.00 52 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.77 0.00 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.01 0.00 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.26 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.76 0.00 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.01 0.00 65 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.26 -0.01 69 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.51 0.00 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.76 0.00 76 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 22 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,066 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 60 0
29OCT26 3.70 P 0.07 0.07 0.07 0.08 -0.01 23 25 85 +25
29OCT26 3.80 P 0.11 0.11 0.11 0.11 -0.02 22 30 65 +30
29OCT26 3.90 P 0.00 0.00 0.00 0.15 -0.02 22 0 21 0
29OCT26 4.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.26 -0.02 22 0 55 0
29OCT26 4.20 P 0.00 0.00 0.00 0.32 -0.02 22 0 73 0
29OCT26 4.30 P 0.00 0.00 0.00 0.39 -0.02 21 0 5 0
29OCT26 4.40 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29OCT26 4.50 P 0.57 0.57 0.57 0.57 -0.01 25 70 70 +70
29OCT26 4.60 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.85 -0.01 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.94 0.00 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.28 0.00 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.53 +0.01 36 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.77 0.00 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 22 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 22 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 22 0 1,010 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.01 22 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 -0.02 21 0 2,250 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 -0.02 21 0 960 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.02 21 0 4,697 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 -0.01 23 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 0.00 24 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 -0.01 24 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 -0.02 22 0 192 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 -0.01 24 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 0.00 27 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 -0.01 25 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 -0.01 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 +0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 0.00 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 0.00 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.27 0.00 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 0.00 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.77 0.00 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.01 0.00 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.51 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.76 0.00 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.01 0.00 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.26 -0.01 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.51 0.00 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.76 0.00 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 -0.01 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 12,675 0
30MAR27 3.60 P 0.12 0.12 0.12 0.12 -0.01 22 5 604 +5
30MAR27 3.70 P 0.15 0.15 0.15 0.16 -0.01 23 2 3,072 +2
30MAR27 3.80 P 0.00 0.00 0.00 0.20 -0.01 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 -0.01 22 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 -0.02 22 0 190 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.01 23 0 505 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 -0.01 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 0.00 23 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 +0.01 25 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 -0.01 23 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 0.00 24 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.86 -0.06 22 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 0.00 25 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 +0.02 27 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.29 -0.02 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.53 -0.02 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 -0.02 26 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 2.02 0.00 29 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.27 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.52 0.00 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.77 0.00 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.01 0.00 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.26 0.00 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 0.00 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.76 0.00 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.01 0.00 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.26 -0.01 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.51 0.00 48 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 0.00 24 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.08 -0.01 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 0.14 -0.01 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 0.21 -0.02 24 0 6 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 0.00 24 0 64 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 -0.01 24 0 135 0
29JUN27 4.00 P 0.00 0.00 0.00 0.36 -0.01 25 0 275 0
29JUN27 4.10 P 0.00 0.00 0.00 0.41 -0.02 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.47 -0.02 24 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 -0.01 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.61 -0.01 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 -0.02 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 -0.01 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.02 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 -0.02 26 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.30 -0.02 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.55 0.00 28 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 -0.01 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 2.02 0.00 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 0.00 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.52 0.00 32 0 60 0
TOTAL PUT 305 145,520 +194
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$ 27.400
30JUL26 19.00 C 0.00 0.00 0.00 8.47 +0.04 88 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.93 0.00 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.47 +0.04 76 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.51 -0.04 75 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.48 -0.09 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.44 -0.14 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.46 -0.14 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.54 -0.05 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.73 -0.07 35 0 83 0
30JUL26 27.00 C 0.81 0.81 0.81 1.10 -0.02 36 3 87 +3
30JUL26 28.00 C 0.53 0.53 0.52 0.61 -0.06 36 100 286 +98
30JUL26 29.00 C 0.28 0.30 0.28 0.30 -0.08 35 79 647 +79
30JUL26 30.00 C 0.15 0.17 0.14 0.14 -0.05 36 467 623 -165
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 604 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 471 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.52 -0.13 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.98 -0.17 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.48 -0.10 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.51 -0.10 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.65 0.00 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.62 -0.10 37 1 1 +1
28AUG26 24.00 C 0.00 0.00 0.00 3.75 -0.05 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.96 -0.07 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.27 -0.08 37 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.71 -0.01 37 1 61 +1
28AUG26 28.00 C 0.00 0.00 0.00 1.24 -0.02 37 0 144 0
28AUG26 29.00 C 0.73 0.78 0.72 0.86 -0.04 37 106 337 +67
28AUG26 30.00 C 0.50 0.50 0.49 0.57 -0.09 36 100 605 +100
28AUG26 31.00 C 0.41 0.41 0.33 0.38 -0.07 37 390 279 +181
28AUG26 32.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 187 0
28AUG26 33.00 C 0.18 0.18 0.14 0.15 -0.04 37 18 584 +18
28AUG26 34.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 45.00 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 8.52 -0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.02 -0.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.58 0.00 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.52 -0.29 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.65 -0.05 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.95 -0.10 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.92 -0.19 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.32 -0.08 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.70 +0.02 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.16 +0.01 37 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 1.68 -0.02 37 0 3,189 0
29SEP26 29.00 C 0.00 0.00 0.00 1.29 -0.03 37 0 537 0
29SEP26 30.00 C 0.00 0.00 0.00 0.97 -0.05 36 0 3,154 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 -0.04 36 0 276 0
29SEP26 32.00 C 0.00 0.00 0.00 0.52 -0.05 36 0 265 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 286 0
29SEP26 34.00 C 0.31 0.31 0.31 0.27 -0.05 36 15 1,840 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 8.56 -0.09 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.26 -0.05 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.84 +0.16 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.84 -0.10 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.98 -0.10 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.04 -0.20 35 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.22 -0.19 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.67 +0.02 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.00 +0.01 36 0 0 0
29OCT26 27.00 C 2.44 2.44 2.44 2.48 +0.02 36 15 15 +15
29OCT26 28.00 C 1.88 1.95 1.88 2.00 -0.01 36 30 103 +15
29OCT26 29.00 C 1.53 1.60 1.53 1.62 -0.01 36 30 52 +22
29OCT26 30.00 C 0.00 0.00 0.00 1.29 -0.01 36 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 1.02 -0.03 36 0 75 0
29OCT26 32.00 C 0.00 0.00 0.00 0.81 -0.02 37 0 115 0
29OCT26 33.00 C 0.00 0.00 0.00 0.64 0.00 37 0 65 0
29OCT26 34.00 C 0.00 0.00 0.00 0.50 +0.01 37 0 76 0
29OCT26 35.00 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.78 -0.08 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.27 -0.18 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.84 -0.17 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.00 -0.15 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.18 -0.20 34 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.41 -0.30 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.71 -0.27 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.09 -0.23 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.53 -0.16 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.03 -0.14 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.74 +0.01 38 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.23 -0.01 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.87 -0.03 36 0 85 0
30DEC26 31.00 C 1.52 1.52 1.52 1.57 -0.04 36 15 84 -15
30DEC26 32.00 C 1.28 1.28 1.28 1.33 -0.03 36 15 358 0
30DEC26 33.00 C 0.00 0.00 0.00 1.12 -0.03 37 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 -0.03 37 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.04 37 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.03 37 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.03 37 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 0.00 37 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.22 +0.04 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.67 -0.08 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.28 -0.06 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.43 -0.10 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.78 +0.01 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.99 -0.10 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.32 -0.11 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.70 -0.25 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.17 -0.24 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.80 -0.10 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.35 -0.11 36 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.03 +0.02 37 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.65 -0.09 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 -0.06 37 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.02 -0.03 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.74 -0.05 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 -0.05 36 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.32 -0.05 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.14 -0.07 36 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.12 36 0 15 0
30MAR27 38.00 C 0.86 0.86 0.86 0.85 -0.11 36 4 38 0
30MAR27 39.00 C 0.85 0.86 0.85 0.73 -0.11 36 2 243 -1
30MAR27 40.00 C 0.00 0.00 0.00 0.63 -0.10 36 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.54 -0.09 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 -0.09 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.40 -0.07 36 0 36 0
30MAR27 44.00 C 0.43 0.43 0.43 0.34 -0.07 36 30 31 +30
30MAR27 45.00 C 0.41 0.42 0.41 0.29 -0.06 36 4 55 -4
29JUN27 19.00 C 0.00 0.00 0.00 9.48 +0.03 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.09 +0.05 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.64 0.00 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.85 -0.03 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.03 -0.14 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.35 -0.12 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.77 -0.18 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.20 -0.05 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.68 -0.10 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.22 -0.07 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.76 -0.09 37 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 3.34 -0.10 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 2.96 -0.10 36 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.63 -0.09 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.32 -0.10 36 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.05 -0.09 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.81 -0.10 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.59 -0.08 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.41 -0.08 36 0 119 0
29JUN27 37.00 C 0.00 0.00 0.00 1.23 -0.08 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.09 -0.07 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.96 -0.07 36 0 0 0
29JUN27 40.00 C 0.97 0.97 0.97 0.83 -0.07 36 4 17 +4
29JUN27 41.00 C 0.94 0.95 0.93 0.74 -0.05 36 7 100 +7
TOTAL CALL 1,436 39,846 +471
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 149 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 268 0
30JUL26 25.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 365 0
30JUL26 26.00 P 0.00 0.00 0.00 0.29 -0.08 35 0 1,134 0
30JUL26 27.00 P 0.00 0.00 0.00 0.62 -0.12 35 0 585 0
30JUL26 28.00 P 1.31 1.31 1.27 1.14 -0.14 34 60 434 +5
30JUL26 29.00 P 0.00 0.00 0.00 1.86 -0.07 35 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.78 +0.03 41 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 3.61 -0.04 31 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 4.60 -0.01 0 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 5.61 -0.09 44 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.74 +0.14 71 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.78 +0.18 82 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 8.60 -0.06 0 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.60 0.00 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.60 0.00 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.60 0.00 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.76 +0.16 111 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.75 +0.15 115 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.60 0.00 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.76 +0.16 127 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.60 0.00 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.60 0.00 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.26 -0.06 37 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.48 -0.07 37 0 195 0
28AUG26 26.00 P 0.95 0.95 0.95 0.78 -0.09 37 3 2,022 +3
28AUG26 27.00 P 1.28 1.40 1.28 1.15 -0.12 35 20 711 +20
28AUG26 28.00 P 0.00 0.00 0.00 1.68 -0.17 36 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.32 -0.16 36 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 3.08 -0.07 36 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 3.89 -0.05 37 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.90 -0.01 43 0 223 0
28AUG26 33.00 P 0.00 0.00 0.00 5.67 -0.15 36 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.74 +0.09 45 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.78 +0.17 52 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.61 -0.05 41 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.60 0.00 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.74 +0.14 62 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.60 0.00 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.76 +0.16 70 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.75 +0.15 73 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.60 0.00 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.80 +0.20 83 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.80 +0.20 87 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.63 +0.03 72 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.05 36 0 69 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 -0.09 36 0 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 -0.07 36 0 369 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 -0.13 35 0 352 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 -0.12 35 0 2,966 0
29SEP26 28.00 P 0.00 0.00 0.00 2.05 -0.15 35 0 3,721 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 -0.14 35 0 857 0
29SEP26 30.00 P 0.00 0.00 0.00 3.36 -0.15 35 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.15 +0.05 36 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 5.11 +0.17 40 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.86 +0.02 37 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.74 -0.19 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.78 -0.05 42 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.75 -0.03 44 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 -0.09 37 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.77 +0.17 51 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.73 +0.02 52 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.76 +0.05 56 0 0 -45
29SEP26 41.00 P 0.00 0.00 0.00 13.75 +0.15 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.77 +0.17 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.80 +0.20 66 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.80 +0.09 69 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.63 -0.11 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.60 0.00 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.72 +0.12 71 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.71 +0.11 73 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.60 -0.11 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 0.00 37 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.33 +0.01 37 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.49 -0.02 36 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.73 -0.02 36 0 25 0
29OCT26 25.00 P 1.07 1.07 1.07 1.03 -0.04 36 15 21 +15
29OCT26 26.00 P 1.43 1.43 1.37 1.40 -0.05 36 56 64 +26
29OCT26 27.00 P 1.88 2.02 1.88 1.85 -0.06 36 57 99 +57
29OCT26 28.00 P 0.00 0.00 0.00 2.49 +0.06 38 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 2.95 -0.12 35 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 3.81 +0.18 39 0 30 0
29OCT26 31.00 P 0.00 0.00 0.00 4.53 +0.16 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.36 +0.13 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.18 +0.20 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.99 +0.06 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.78 -0.05 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.95 +0.09 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.63 -0.18 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.02 37 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.06 36 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 -0.07 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 -0.06 36 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 -0.07 36 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.84 -0.08 36 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 -0.08 36 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 -0.11 35 0 639 0
30DEC26 29.00 P 0.00 0.00 0.00 3.61 +0.07 38 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 4.03 -0.16 35 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.77 -0.14 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.51 -0.15 35 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.56 +0.19 40 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.35 +0.17 40 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.23 +0.21 40 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 9.10 +0.13 41 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.98 +0.10 41 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.90 +0.12 41 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.76 +0.05 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.76 -0.02 42 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.81 +0.12 45 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.80 +0.14 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.80 +0.15 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.80 +0.09 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.74 0.00 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.75 +0.14 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.74 +0.02 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.73 +0.10 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.73 +0.01 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
30MAR27 20.00 P 0.56 0.56 0.56 0.50 -0.05 36 15 15 +15
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.08 36 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.91 -0.10 36 0 15 0
30MAR27 23.00 P 1.17 1.17 1.17 1.19 -0.11 36 5 33 +5
30MAR27 24.00 P 0.00 0.00 0.00 1.51 -0.12 35 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 -0.13 35 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.32 -0.14 35 0 1,283 0
30MAR27 27.00 P 2.79 2.81 2.77 2.82 -0.12 35 115 131 +115
30MAR27 28.00 P 3.35 3.37 3.32 3.41 -0.20 36 543 543 +543
30MAR27 29.00 P 0.00 0.00 0.00 4.03 -0.16 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.70 +0.01 37 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.21 -0.08 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.10 +0.10 37 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.91 +0.15 38 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.67 +0.12 38 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.52 +0.16 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.35 +0.14 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.24 +0.15 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.11 +0.05 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.03 +0.08 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.79 -0.14 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.81 -0.05 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.80 -0.01 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.80 +0.04 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.80 +0.06 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.74 0.00 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 -0.05 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.94 -0.04 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.17 -0.05 35 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.47 -0.08 35 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.83 -0.07 35 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.23 -0.07 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.68 -0.08 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.15 -0.10 35 0 35 0
29JUN27 27.00 P 3.71 3.71 3.71 3.70 -0.08 35 15 39 +15
29JUN27 28.00 P 0.00 0.00 0.00 4.25 -0.09 34 0 17 0
29JUN27 29.00 P 4.93 4.93 4.93 4.87 -0.08 34 30 1,090 +30
29JUN27 30.00 P 5.57 5.57 5.57 5.49 -0.11 34 30 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.17 -0.12 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.99 +0.05 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.77 +0.01 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.54 +0.13 35 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.29 +0.13 35 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 10.12 +0.15 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.94 +0.17 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.83 +0.23 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.69 +0.20 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.56 +0.03 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.44 +0.06 35 0 0 0
TOTAL PUT 964 58,310 +804
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$ 4.760
30JUL26 3.70 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 -0.01 22 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 0.00 26 0 115 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 22 0 260 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 -0.01 22 0 304 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 0.00 22 0 352 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 0.00 21 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 0.00 20 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 22 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.02 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.01 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 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 0.00 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 -0.02 17 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 -0.02 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 -0.02 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 17 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 0.02 -0.01 17 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 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 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 0 9,458 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 +0.01 23 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 0.00 21 0 276 0
30JUL26 4.50 P 0.14 0.14 0.14 0.13 +0.01 22 30 633 0
30JUL26 4.60 P 0.21 0.21 0.21 0.21 +0.02 25 2 372 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 +0.02 28 0 269 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 +0.02 29 0 106 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 +0.01 26 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.59 +0.02 40 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.04 58 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.10 +0.04 70 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.36 +0.05 87 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.60 +0.04 90 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.86 +0.05 107 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 +0.05 116 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 +0.05 124 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 +0.05 133 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.86 +0.05 140 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.11 +0.05 147 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.36 +0.05 154 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 24 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 +0.01 22 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 0.00 21 0 320 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 +0.02 23 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.32 +0.01 23 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.40 +0.02 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.60 +0.03 30 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.85 +0.04 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.11 +0.05 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 +0.05 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.61 +0.05 62 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.86 +0.05 68 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.11 +0.05 73 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.36 +0.05 79 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 +0.05 84 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.86 +0.05 89 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.11 +0.05 93 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 0.00 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 21 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 21 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.02 21 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.03 23 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.03 23 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 +0.04 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.04 26 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.04 30 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.05 39 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 +0.05 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 +0.05 49 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.05 54 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.05 59 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.05 63 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 +0.05 67 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 +0.05 71 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.05 74 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.05 78 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.05 81 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.09 +0.01 20 0 182 0
29OCT26 4.30 P 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.86 +0.05 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.11 +0.05 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.36 +0.05 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.61 +0.05 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 +0.05 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.11 +0.05 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.36 - 55 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 +0.01 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 19 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 0.00 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.01 20 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 0.00 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 +0.01 21 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.01 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.03 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.04 22 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.03 22 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.04 24 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.05 29 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 +0.05 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.05 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.05 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.05 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.05 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.05 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.05 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.05 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.05 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.05 60 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 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 0.00 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 19 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 19 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 +0.01 19 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 0.00 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.02 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.03 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.05 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.05 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.05 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 +0.05 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.05 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 +0.05 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.05 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.05 49 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 -0.01 17 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 0.00 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.01 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 0.00 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 0.00 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 +0.04 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 +0.05 26 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 +0.05 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.05 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 +0.05 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 +0.05 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 +0.05 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 +0.05 40 0 0 0
TOTAL PUT 32 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$ 3.350
30JUL26 2.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.10 -0.01 32 0 30 0
30JUL26 3.40 C 0.05 0.05 0.05 0.04 -0.02 27 8 160 +8
30JUL26 3.50 C 0.00 0.00 0.00 0.03 0.00 36 0 81 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 310 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.18 -0.01 28 0 60 0
28AUG26 3.30 C 0.12 0.12 0.12 0.12 -0.01 28 30 48 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 0.00 28 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 29 0 120 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.27 -0.02 26 0 30 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.01 27 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 30 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.28 -0.02 24 0 90 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 -0.02 25 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 -0.02 25 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 0.00 26 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.33 -0.01 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.02 25 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 -0.01 26 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.01 25 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.01 26 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 27 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.67 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 +0.01 25 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 0.00 24 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.38 -0.01 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 0.00 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 0.00 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.01 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.01 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 0.00 26 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 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 26 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 28 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 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 -0.02 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 -0.02 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.02 23 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.03 23 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.02 23 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.02 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 -0.03 24 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.02 24 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.01 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 98 0
TOTAL CALL 38 12,367 +8
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 31 0 105 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.01 30 0 204 0
30JUL26 3.30 P 0.00 0.00 0.00 0.11 +0.01 30 0 380 0
30JUL26 3.40 P 0.00 0.00 0.00 0.19 +0.02 35 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.36 +0.02 37 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.46 +0.02 44 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.56 +0.03 51 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.66 +0.03 57 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.76 +0.03 63 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.86 +0.03 68 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.96 +0.03 74 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.06 +0.03 79 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.16 +0.03 84 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.26 +0.03 89 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.36 +0.03 94 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.46 +0.03 99 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.56 +0.03 103 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.66 +0.03 107 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.76 +0.03 112 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.01 +0.03 122 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 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 28 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 0.06 +0.01 27 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.15 +0.01 27 0 45 0
28AUG26 3.40 P 0.20 0.20 0.20 0.22 +0.01 29 30 100 +30
28AUG26 3.50 P 0.00 0.00 0.00 0.30 +0.02 31 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.38 +0.02 31 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.47 +0.02 33 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 +0.02 37 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.67 +0.03 42 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.86 +0.03 44 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.96 +0.03 47 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.06 +0.03 51 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.16 +0.03 54 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.26 +0.03 57 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.36 +0.03 60 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.46 +0.03 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.56 +0.03 66 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.66 +0.03 69 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 26 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 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 0.00 27 0 154 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 0.00 27 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 +0.01 28 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 28 0 86 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 0.00 29 0 279 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.01 29 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 +0.01 31 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 +0.02 33 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 +0.01 33 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.02 37 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 +0.02 40 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.98 +0.02 46 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 +0.02 49 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.18 +0.03 52 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 +0.03 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.38 +0.03 57 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 +0.03 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.57 +0.03 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.67 +0.03 60 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.77 +0.04 63 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.02 +0.03 68 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.03 67 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.52 +0.04 78 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 +0.03 76 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 +0.03 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 +0.03 84 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 +0.03 88 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 +0.03 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 +0.03 95 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 +0.03 99 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 0.00 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 0.00 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.21 +0.01 27 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.27 +0.01 27 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 30 0
29OCT26 3.60 P 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.59 +0.02 31 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.68 +0.02 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 +0.02 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 +0.02 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 +0.02 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 - 43 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 24 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 0.08 0.08 0.08 0.10 0.00 25 13 58 +13
30DEC26 3.10 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 +0.01 27 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 +0.01 27 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 +0.01 27 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 +0.01 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 +0.02 28 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 +0.02 29 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.02 29 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 +0.02 30 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 +0.02 31 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 +0.02 34 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.08 +0.02 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 +0.02 38 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.02 40 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 +0.02 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 +0.02 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 +0.02 48 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 +0.03 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 +0.03 53 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.04 +0.03 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.29 +0.04 59 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.54 +0.04 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.78 +0.03 64 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.03 +0.04 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.27 +0.03 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 +0.02 66 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.77 +0.03 72 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.02 +0.04 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.27 +0.04 77 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.18 +0.01 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 +0.01 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 +0.01 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 +0.02 26 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 +0.02 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 +0.02 27 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.02 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.02 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 +0.03 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 +0.02 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 +0.02 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 +0.02 31 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 +0.03 32 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.18 +0.02 33 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 +0.03 36 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 +0.02 37 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 +0.02 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.59 +0.02 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.70 +0.03 44 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.80 +0.03 45 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.05 +0.04 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.29 +0.04 50 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.54 +0.04 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.78 +0.03 54 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.03 +0.04 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.27 +0.03 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 +0.04 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.77 +0.03 62 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.02 +0.04 64 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.27 +0.04 66 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 0.00 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 0.00 24 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 +0.01 25 0 111 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 -0.01 25 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 0.00 25 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 0.00 26 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 +0.01 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.81 0.00 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 +0.01 27 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 +0.01 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 +0.02 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 +0.02 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 +0.02 34 0 0 0
TOTAL PUT 43 16,666 +43
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$ 32.700
30JUL26 19.50 C 0.00 0.00 0.00 13.24 +0.36 98 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.75 +0.36 100 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.77 +0.36 100 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.73 +0.51 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.73 +0.31 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.73 +0.32 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.76 +0.32 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.71 +0.29 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.73 +0.36 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.79 +0.47 42 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 3.87 +0.43 43 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 3.01 +0.37 42 0 285 0
30JUL26 31.00 C 2.23 2.23 2.00 2.25 +0.29 43 60 450 +30
30JUL26 32.00 C 1.46 1.62 1.42 1.62 +0.23 43 36 973 +21
30JUL26 33.00 C 1.06 1.11 0.98 1.11 +0.16 43 110 1,124 +42
30JUL26 34.00 C 0.72 0.72 0.65 0.73 +0.12 43 30 641 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.45 +0.07 43 0 1,249 0
30JUL26 36.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 568 0
30JUL26 37.00 C 0.21 0.21 0.21 0.15 +0.02 43 13 1,534 0
30JUL26 38.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 443 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 0.00 43 0 776 0
30JUL26 40.00 C 0.05 0.05 0.05 0.02 0.00 43 9 623 -9
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 11.78 +0.29 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.79 +0.33 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.82 +0.40 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.73 +0.19 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.76 +0.19 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.90 +0.41 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.98 +0.44 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.12 +0.27 41 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.31 +0.37 41 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.56 +0.32 41 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 2.91 +0.28 41 0 103 0
28AUG26 32.00 C 2.16 2.16 2.16 2.33 +0.22 41 15 269 0
28AUG26 33.00 C 1.78 1.83 1.73 1.84 +0.17 41 152 442 +152
28AUG26 34.00 C 0.00 0.00 0.00 1.45 +0.15 42 0 320 0
28AUG26 35.00 C 1.04 1.06 1.04 1.10 +0.11 41 19 279 +4
28AUG26 36.00 C 0.00 0.00 0.00 0.83 +0.09 41 0 169 0
28AUG26 37.00 C 0.00 0.00 0.00 0.61 +0.07 41 0 192 0
28AUG26 38.00 C 0.00 0.00 0.00 0.44 +0.05 41 0 179 0
28AUG26 39.00 C 0.36 0.36 0.33 0.31 +0.03 41 12 151 +12
28AUG26 40.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.07 0.00 41 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 0.00 41 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.71 +0.29 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.24 +0.24 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.75 +0.24 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.78 +0.29 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.85 +0.32 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.82 +0.39 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.91 +0.37 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.98 +0.41 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.02 +0.37 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.14 +0.24 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.36 +0.37 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.61 +0.33 40 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.92 +0.29 40 0 2,801 0
29SEP26 31.00 C 3.25 3.32 3.20 3.33 +0.26 40 41 225 +27
29SEP26 32.00 C 2.61 2.61 2.59 2.78 +0.22 40 27 185 +27
29SEP26 33.00 C 2.31 2.31 2.31 2.31 +0.18 40 12 453 +12
29SEP26 34.00 C 0.00 0.00 0.00 1.91 +0.15 40 0 298 0
29SEP26 35.00 C 1.57 1.57 1.57 1.54 +0.12 40 7 380 0
29SEP26 36.00 C 0.00 0.00 0.00 1.24 +0.10 40 0 391 0
29SEP26 37.00 C 0.00 0.00 0.00 0.99 +0.08 40 0 382 0
29SEP26 38.00 C 0.85 0.85 0.85 0.78 +0.06 40 15 212 +15
29SEP26 39.00 C 0.69 0.69 0.69 0.61 +0.05 40 15 166 +15
29SEP26 40.00 C 0.00 0.00 0.00 0.48 +0.04 40 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 +0.03 40 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 0.00 40 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 0.00 40 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 11.87 +0.38 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.90 +0.36 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.94 +0.27 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.01 +0.33 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.10 +0.32 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.23 +0.39 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.36 +0.31 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.64 +0.25 40 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.88 +0.32 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.23 +0.28 39 0 13 0
29OCT26 31.00 C 3.59 3.59 3.59 3.68 +0.26 39 6 119 +6
29OCT26 32.00 C 2.97 3.13 2.97 3.15 +0.22 39 30 120 +30
29OCT26 33.00 C 0.00 0.00 0.00 2.69 +0.18 39 0 70 0
29OCT26 34.00 C 0.00 0.00 0.00 2.29 +0.15 40 0 41 0
29OCT26 35.00 C 0.00 0.00 0.00 1.93 +0.15 39 0 33 0
29OCT26 36.00 C 1.64 1.65 1.64 1.61 +0.12 39 30 30 +30
29OCT26 37.00 C 0.00 0.00 0.00 1.33 +0.09 39 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 1.10 +0.09 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.90 +0.06 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.73 +0.05 39 0 4 0
29OCT26 41.00 C 0.70 0.70 0.70 0.58 +0.02 39 3 3 +3
30DEC26 19.00 C 0.00 0.00 0.00 13.85 +0.40 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.45 +0.45 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.97 +0.46 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.02 +0.49 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.09 +0.48 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.18 +0.33 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.31 +0.33 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.47 +0.26 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.67 +0.25 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.93 +0.25 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.23 +0.25 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.57 +0.24 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.90 +0.14 38 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 4.34 +0.12 38 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 3.87 +0.23 39 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.43 +0.19 39 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 3.04 +0.20 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.67 +0.17 39 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.31 +0.13 39 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 2.02 +0.12 39 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.73 +0.09 39 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.51 +0.09 39 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.29 +0.07 39 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.12 +0.06 39 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 +0.08 39 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.82 +0.07 39 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 +0.04 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.59 +0.02 39 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.51 +0.03 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.42 +0.01 38 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 13.65 +0.42 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.19 +0.41 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.29 +0.41 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.49 +0.47 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.64 +0.26 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.83 +0.26 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.08 +0.29 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.33 +0.26 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.64 +0.25 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.99 +0.23 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.38 +0.21 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.81 +0.20 39 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.28 +0.18 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.80 +0.19 39 0 1 0
30MAR27 33.00 C 0.00 0.00 0.00 4.33 +0.16 39 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.85 +0.09 38 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.46 +0.06 38 0 185 0
30MAR27 36.00 C 0.00 0.00 0.00 3.22 +0.17 39 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.87 +0.12 39 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.59 +0.12 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.32 +0.12 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.07 +0.09 39 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.86 +0.09 39 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.64 +0.11 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.48 +0.06 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.32 +0.06 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.16 +0.04 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.04 +0.04 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.93 +0.07 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.70 +0.48 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.86 +0.46 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.06 +0.28 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.31 +0.31 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.58 +0.31 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.88 +0.27 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.23 +0.26 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.61 +0.42 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.01 +0.32 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.47 +0.30 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.97 +0.29 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.50 +0.28 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.06 +0.24 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.67 +0.24 38 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.28 +0.21 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.96 +0.20 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.64 +0.20 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.34 +0.17 39 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.08 +0.16 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.83 +0.14 39 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.73 +0.21 40 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.52 +0.20 40 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.31 +0.14 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.11 +0.13 40 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.93 +0.15 40 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.78 +0.10 40 0 165 0
TOTAL CALL 642 25,628 +432
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 165 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 189 0
30JUL26 29.00 P 0.18 0.18 0.18 0.13 -0.09 43 5 763 0
30JUL26 30.00 P 0.34 0.34 0.30 0.26 -0.14 42 205 433 +101
30JUL26 31.00 P 0.60 0.60 0.50 0.49 -0.20 42 252 815 +211
30JUL26 32.00 P 0.95 0.95 0.89 0.84 -0.28 42 5 1,083 0
30JUL26 33.00 P 1.53 1.53 1.45 1.33 -0.37 42 26 586 +11
30JUL26 34.00 P 2.06 2.12 2.03 1.97 -0.46 43 44 384 +3
30JUL26 35.00 P 0.00 0.00 0.00 2.69 -0.45 42 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 3.51 -0.48 42 0 613 0
30JUL26 37.00 P 0.00 0.00 0.00 4.41 -0.49 43 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 5.48 -0.37 55 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 6.47 -0.36 61 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 7.37 -0.45 57 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 8.31 -0.51 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.30 -0.52 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.30 -0.52 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.36 -0.46 77 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.36 -0.46 81 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.36 -0.46 86 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.39 -0.43 95 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 18 0
28AUG26 25.00 P 0.08 0.08 0.08 0.06 -0.02 42 20 42 +20
28AUG26 26.00 P 0.15 0.15 0.15 0.11 -0.04 41 2 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.19 -0.07 41 0 271 0
28AUG26 28.00 P 0.33 0.33 0.33 0.32 -0.10 41 3 94 -3
28AUG26 29.00 P 0.00 0.00 0.00 0.50 -0.13 41 0 113 0
28AUG26 30.00 P 0.00 0.00 0.00 0.74 -0.18 40 0 151 0
28AUG26 31.00 P 1.20 1.20 1.13 1.07 -0.23 40 33 282 +30
28AUG26 32.00 P 0.00 0.00 0.00 1.49 -0.28 40 0 590 0
28AUG26 33.00 P 2.19 2.19 2.05 2.00 -0.34 40 217 791 +217
28AUG26 34.00 P 2.84 2.84 2.84 2.61 -0.37 41 15 356 0
28AUG26 35.00 P 0.00 0.00 0.00 3.36 -0.30 43 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 3.99 -0.43 41 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 4.78 -0.46 41 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 5.73 -0.42 44 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 6.51 -0.53 41 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 7.53 -0.39 46 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 8.43 -0.43 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.40 -0.45 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.42 -0.46 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.36 -0.55 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.36 -0.46 53 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.44 -0.38 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.45 -0.37 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.06 40 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 -0.09 40 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.44 -0.10 40 0 129 0
29SEP26 28.00 P 0.00 0.00 0.00 0.63 -0.13 40 0 460 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 -0.17 39 0 775 0
29SEP26 30.00 P 0.00 0.00 0.00 1.19 -0.21 39 0 428 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.24 39 0 308 0
29SEP26 32.00 P 2.14 2.14 2.14 2.03 -0.29 39 15 199 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.56 -0.33 39 0 370 0
29SEP26 34.00 P 3.35 3.35 3.17 3.17 -0.36 39 30 202 +15
29SEP26 35.00 P 0.00 0.00 0.00 3.94 -0.41 42 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 4.53 -0.34 39 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 5.38 -0.27 41 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 6.18 -0.27 42 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 7.05 -0.37 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.90 -0.40 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 8.80 -0.37 43 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.71 -0.40 44 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.64 -0.40 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.59 -0.42 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.53 -0.41 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.45 -0.39 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.45 -0.45 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.19 -0.07 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.30 -0.08 39 0 125 0
29OCT26 26.00 P 0.00 0.00 0.00 0.45 -0.10 39 0 82 0
29OCT26 27.00 P 0.00 0.00 0.00 0.62 -0.12 38 0 14 0
29OCT26 28.00 P 0.00 0.00 0.00 0.85 -0.18 38 0 6 0
29OCT26 29.00 P 0.00 0.00 0.00 1.13 -0.18 38 0 71 0
29OCT26 30.00 P 0.00 0.00 0.00 1.47 -0.22 38 0 44 0
29OCT26 31.00 P 0.00 0.00 0.00 1.87 -0.26 38 0 81 0
29OCT26 32.00 P 0.00 0.00 0.00 2.36 -0.28 38 0 40 0
29OCT26 33.00 P 0.00 0.00 0.00 2.88 -0.33 38 0 62 0
29OCT26 34.00 P 0.00 0.00 0.00 3.49 -0.35 39 0 72 0
29OCT26 35.00 P 4.17 4.37 4.17 4.26 -0.39 40 26 32 +26
29OCT26 36.00 P 0.00 0.00 0.00 4.91 -0.18 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.62 -0.29 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.46 -0.25 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.24 -0.30 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.06 -0.41 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.93 -0.42 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.06 39 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.07 38 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 -0.08 39 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 -0.13 38 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 0.99 -0.15 38 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.27 -0.19 38 0 22 0
30DEC26 29.00 P 1.60 1.60 1.60 1.60 -0.21 37 1 12 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 -0.23 37 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.41 -0.26 37 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 2.91 -0.26 38 0 1,167 0
30DEC26 33.00 P 3.60 3.60 3.60 3.45 -0.29 38 1 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.10 -0.32 38 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 4.73 -0.34 38 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 5.33 -0.40 38 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 6.15 -0.25 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 6.90 -0.21 39 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 7.66 -0.37 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.42 -0.45 39 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 9.25 -0.36 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 10.11 -0.35 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.98 -0.36 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.87 -0.52 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.77 -0.37 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.73 -0.29 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.65 -0.30 40 0 0 0
30MAR27 19.50 P 0.21 0.21 0.21 0.18 -0.04 38 2 12 +2
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.05 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.06 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.08 38 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 -0.09 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 -0.11 38 0 27 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 -0.15 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 -0.18 37 0 57 0
30MAR27 28.00 P 1.75 1.75 1.75 1.82 -0.18 37 1 41 +1
30MAR27 29.00 P 0.00 0.00 0.00 2.19 -0.22 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.59 -0.24 37 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 3.04 -0.27 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.54 -0.26 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 4.09 -0.27 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.90 -0.10 39 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 5.36 -0.22 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.01 -0.20 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 6.69 -0.22 38 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 7.43 -0.28 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.16 -0.31 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.97 -0.29 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.76 -0.30 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.56 -0.32 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 11.41 -0.31 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.25 -0.32 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 13.13 -0.32 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.01 -0.33 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.91 -0.32 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.60 -0.07 40 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 -0.09 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.00 -0.08 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.24 -0.11 40 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.51 -0.13 40 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.82 -0.17 40 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 -0.18 40 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.55 -0.22 40 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 3.01 -0.20 40 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 3.46 -0.23 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.98 -0.23 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.50 -0.24 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.07 -0.27 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.67 -0.28 41 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.28 -0.31 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.95 -0.33 41 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.64 -0.24 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.33 -0.26 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.08 -0.30 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.84 -0.30 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.61 -0.31 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.42 -0.29 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.22 -0.29 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.03 -0.24 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.84 -0.26 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.69 -0.33 43 0 0 0
TOTAL PUT 903 25,106 +649
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$ 17.530
30JUL26 12.00 C 0.00 0.00 0.00 5.55 +0.07 68 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.03 +0.07 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.55 +0.09 52 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 4.04 +0.07 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.54 +0.07 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.05 +0.07 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.55 +0.06 0 0 51 0
30JUL26 15.50 C 0.00 0.00 0.00 2.06 +0.06 28 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 1.57 +0.05 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.12 +0.03 26 0 57 0
30JUL26 17.00 C 0.71 0.71 0.71 0.72 0.00 25 30 54 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 55 0
30JUL26 18.00 C 0.20 0.23 0.20 0.22 -0.02 26 4 72 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 397 0
30JUL26 19.00 C 0.05 0.05 0.05 0.04 -0.02 26 15 525 -15
30JUL26 19.50 C 0.03 0.03 0.03 0.02 -0.01 28 30 147 +5
30JUL26 20.00 C 0.02 0.02 0.02 0.01 0.00 30 10 573 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 137 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 78 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 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
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.55 +0.06 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.07 +0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.55 +0.05 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.05 +0.03 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.56 0.00 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.10 +0.06 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.62 +0.06 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.15 +0.04 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.72 +0.03 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.33 +0.02 26 0 7 0
28AUG26 17.00 C 0.97 0.97 0.97 0.98 +0.02 26 15 27 0
28AUG26 17.50 C 0.00 0.00 0.00 0.70 -0.02 26 0 124 0
28AUG26 18.00 C 0.50 0.50 0.50 0.49 -0.02 26 15 30 +15
28AUG26 18.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 102 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 122 0
28AUG26 19.50 C 0.16 0.16 0.16 0.13 -0.01 27 1 29 -1
28AUG26 20.00 C 0.11 0.11 0.11 0.08 -0.01 27 5 178 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 0.00 28 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 33 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 42 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.59 +0.07 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.09 +0.07 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.59 +0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.10 +0.07 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.12 0.00 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.65 +0.05 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.20 +0.04 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 +0.03 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 -0.02 24 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.06 0.00 24 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.80 -0.01 25 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.01 25 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 -0.01 26 0 27 0
29SEP26 19.00 C 0.30 0.30 0.30 0.30 -0.01 26 2 40 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 87 0
29SEP26 21.00 C 0.06 0.06 0.06 0.06 0.00 26 1 117 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 27 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.59 +0.07 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.09 +0.07 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.59 +0.06 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.10 +0.03 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.61 +0.01 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.13 +0.01 24 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.66 +0.05 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.22 +0.04 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.82 +0.04 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.42 -0.01 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.11 -0.02 23 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 0.86 -0.01 23 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.67 0.00 24 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.51 0.00 24 0 5 0
29OCT26 19.00 C 0.00 0.00 0.00 0.37 0.00 24 0 5 0
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 0.00 24 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 5.59 +0.07 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.09 +0.07 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.59 +0.06 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.10 -0.03 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.62 -0.03 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 -0.05 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.72 +0.06 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 +0.05 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.94 +0.04 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.61 +0.04 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.32 +0.03 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 +0.02 23 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.86 +0.02 23 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 0.00 23 0 13 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 0.00 23 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.01 23 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 0.00 23 0 290 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 0.00 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 0.06 +0.01 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 5.59 +0.07 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.09 +0.01 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.61 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.10 -0.04 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.62 -0.10 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.19 -0.13 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.79 -0.10 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 -0.06 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.14 -0.08 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.83 -0.09 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.56 -0.09 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.31 -0.10 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.09 -0.11 21 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.90 -0.11 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 -0.11 21 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.50 -0.08 22 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 -0.09 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.20 -0.07 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.06 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.05 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.65 +0.06 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.20 +0.06 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.77 +0.05 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.35 +0.05 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.95 +0.04 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.58 +0.04 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.12 +0.02 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.88 +0.03 24 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.58 +0.03 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.29 +0.02 25 0 0 0
29JUN27 17.00 C 1.79 1.79 1.79 1.96 +0.01 24 1 21 +1
29JUN27 17.50 C 0.00 0.00 0.00 1.73 +0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.52 +0.01 24 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 1.33 +0.01 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.15 0.00 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.01 0.00 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 0.00 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 0.34 -0.01 24 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.02 24 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 0.13 -0.01 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 0.04 -0.01 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
TOTAL CALL 129 6,613 +23
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 222 0
30JUL26 16.50 P 0.10 0.10 0.09 0.07 -0.04 26 19 547 -4
30JUL26 17.00 P 0.22 0.25 0.22 0.17 -0.06 25 21 241 +1
30JUL26 17.50 P 0.43 0.50 0.43 0.37 -0.08 26 49 322 0
30JUL26 18.00 P 0.00 0.00 0.00 0.66 -0.08 25 0 152 0
30JUL26 18.50 P 0.00 0.00 0.00 1.04 -0.09 25 0 128 0
30JUL26 19.00 P 0.00 0.00 0.00 1.49 -0.08 25 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 1.97 -0.08 0 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.47 -0.07 0 0 35 0
30JUL26 21.00 P 0.00 0.00 0.00 3.52 -0.03 55 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 4.50 -0.07 61 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.51 -0.04 73 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.51 -0.04 82 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.49 -0.06 84 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.49 -0.06 91 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.52 -0.03 110 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.52 -0.03 117 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.50 -0.06 117 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.49 -0.06 118 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.51 -0.04 134 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 22 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 19 0
28AUG26 16.00 P 0.17 0.17 0.17 0.14 -0.03 27 10 115 +10
28AUG26 16.50 P 0.27 0.27 0.27 0.25 -0.04 27 1 37 +1
28AUG26 17.00 P 0.45 0.45 0.45 0.40 -0.05 26 10 152 +10
28AUG26 17.50 P 0.00 0.00 0.00 0.63 -0.03 27 0 155 0
28AUG26 18.00 P 1.05 1.05 1.05 0.92 -0.04 27 15 107 +4
28AUG26 18.50 P 0.00 0.00 0.00 1.24 -0.07 26 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.62 -0.08 26 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.05 -0.07 27 0 131 0
28AUG26 20.00 P 0.00 0.00 0.00 2.50 -0.07 26 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 3.55 0.00 39 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.53 -0.04 44 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.53 -0.04 50 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.53 -0.04 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.52 -0.03 61 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.53 -0.04 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.53 -0.03 72 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.54 -0.03 79 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.55 -0.03 85 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.54 -0.04 88 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.53 -0.05 90 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 0.03 -0.01 26 0 9 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 24 0
29SEP26 15.00 P 0.15 0.15 0.15 0.11 -0.02 26 15 75 -15
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 -0.04 25 0 84 0
29SEP26 16.50 P 0.50 0.50 0.50 0.45 -0.05 25 3 1,146 +3
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.06 25 0 99 0
29SEP26 17.50 P 0.00 0.00 0.00 0.94 -0.05 26 0 77 0
29SEP26 18.00 P 0.00 0.00 0.00 1.26 -0.04 27 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 -0.03 27 0 69 0
29SEP26 19.00 P 0.00 0.00 0.00 1.95 -0.07 26 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.36 -0.08 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.80 -0.07 25 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.84 -0.02 34 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.82 +0.04 39 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.81 +0.03 44 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.76 +0.02 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.76 0.00 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.65 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.65 -0.06 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.64 -0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.64 -0.06 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.63 -0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.63 -0.06 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 19 0
29OCT26 15.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 32 0
29OCT26 16.50 P 0.57 0.57 0.57 0.52 -0.04 24 3 35 +3
29OCT26 17.00 P 0.00 0.00 0.00 0.75 -0.03 24 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 1.02 -0.03 25 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.33 -0.02 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.68 -0.01 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.00 -0.06 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.40 -0.07 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.92 +0.02 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.85 -0.01 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.84 +0.05 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.85 +0.07 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.87 +0.13 46 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 0.01 -0.01 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 0.00 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 -0.03 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 -0.03 22 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.64 -0.04 22 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 -0.06 22 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.13 -0.04 23 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 1.42 -0.05 23 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 1.75 -0.05 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.10 -0.06 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.49 -0.06 23 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.99 +0.03 25 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.90 +0.01 27 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.86 +0.04 30 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.86 +0.08 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.87 +0.09 38 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 +0.10 41 0 0 0
30DEC26 26.00 P 8.73 8.73 8.73 8.65 -0.09 0 1 2 +1
30DEC26 27.00 P 0.00 0.00 0.00 9.65 -0.06 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.64 -0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.64 -0.06 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.63 -0.07 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.63 -0.06 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.04 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.05 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.06 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.07 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.09 22 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 -0.10 22 0 91 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.11 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 -0.11 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 -0.16 21 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 -0.17 21 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 -0.18 21 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 -0.18 21 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.20 -0.18 21 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.65 -0.09 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.06 -0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.94 -0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.88 +0.03 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.87 +0.06 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.87 +0.09 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.86 +0.10 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.83 +0.09 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.65 -0.06 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.64 -0.07 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.64 -0.06 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.63 -0.07 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.63 -0.06 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.47 -0.03 25 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.61 -0.03 25 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 -0.03 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.96 -0.04 25 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.17 -0.05 25 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 1.41 -0.05 25 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.67 -0.06 25 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.96 -0.06 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.27 -0.07 25 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.61 -0.06 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 -0.07 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.34 -0.07 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.16 -0.07 27 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 4.89 -0.07 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.87 +0.01 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.87 +0.07 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.86 +0.10 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.83 +0.09 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.65 -0.07 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.65 -0.06 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.64 -0.06 26 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.63 -0.07 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.63 -0.06 28 0 0 0
TOTAL PUT 147 7,785 +14
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$ 15.570
30JUL26 9.25 C 0.00 0.00 0.00 6.33 -0.24 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.08 -0.25 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.83 -0.25 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.58 -0.25 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.08 -0.25 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.59 -0.24 66 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.09 -0.24 57 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.61 -0.22 65 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.09 -0.23 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.59 -0.21 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.11 -0.18 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.60 -0.13 26 0 10 0
30JUL26 14.50 C 1.06 1.10 1.06 1.13 -0.12 26 3 4 +3
30JUL26 15.00 C 0.00 0.00 0.00 0.71 -0.14 25 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.38 -0.11 24 0 1 0
30JUL26 16.00 C 0.19 0.19 0.19 0.18 -0.07 25 15 262 -15
30JUL26 16.50 C 0.12 0.12 0.08 0.08 -0.04 26 38 248 -8
30JUL26 17.00 C 0.06 0.06 0.06 0.03 -0.02 27 1 95 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.86 -0.22 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.61 -0.22 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.11 -0.22 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.61 -0.24 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.11 -0.23 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.61 -0.25 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.12 -0.23 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.59 -0.25 0 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.12 -0.17 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.69 -0.12 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.27 -0.12 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.90 -0.11 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.59 -0.09 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.37 -0.08 23 0 22 0
28AUG26 16.50 C 0.00 0.00 0.00 0.22 -0.06 24 0 182 0
28AUG26 17.00 C 0.13 0.13 0.13 0.13 -0.04 24 15 67 -15
28AUG26 17.50 C 0.11 0.11 0.09 0.07 -0.03 24 31 81 +30
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.38 -0.19 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.13 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.88 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.63 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.14 -0.19 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 -0.24 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.11 -0.23 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 -0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 -0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.65 -0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 -0.17 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 -0.12 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 -0.11 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 -0.11 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.73 -0.09 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.07 22 0 157 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 52 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.03 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.91 -0.17 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.66 -0.17 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.16 -0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.67 -0.18 26 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.17 -0.18 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.68 -0.18 21 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.12 -0.27 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.65 -0.27 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.29 -0.17 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.87 -0.12 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.50 -0.10 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.16 -0.10 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.86 -0.07 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.63 -0.07 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.38 -0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.13 -0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.66 -0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.16 -0.19 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.67 -0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 -0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.69 -0.23 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.22 -0.23 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.76 -0.25 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.36 -0.23 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 -0.11 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 -0.11 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 -0.10 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 -0.09 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.07 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.07 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.07 22 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.06 22 0 0 0
30DEC26 18.00 C 0.29 0.29 0.29 0.27 -0.04 23 1 208 -1
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.38 -0.19 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.13 -0.20 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.66 -0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.16 -0.20 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.67 -0.20 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.19 -0.20 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.72 -0.21 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.27 -0.20 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.84 -0.19 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.43 -0.16 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.08 -0.11 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.75 -0.09 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.45 -0.09 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.15 -0.08 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.07 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.75 -0.05 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 -0.06 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.05 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.37 -0.06 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.91 -0.17 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.66 -0.19 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.16 -0.21 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.67 -0.20 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.21 -0.21 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.72 -0.24 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.29 -0.21 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.88 -0.20 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 -0.17 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.20 -0.11 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.89 -0.10 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.61 -0.10 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.32 -0.10 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.10 -0.08 21 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.92 -0.07 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.76 -0.08 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 -0.05 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.44 -0.04 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
TOTAL CALL 104 2,091 -5
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30JUL26 14.50 P 0.06 0.06 0.06 0.04 0.00 26 30 121 +26
30JUL26 15.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 339 0
30JUL26 15.50 P 0.00 0.00 0.00 0.31 +0.04 26 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 0.61 +0.06 27 0 138 0
30JUL26 16.50 P 0.00 0.00 0.00 0.99 +0.10 26 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 1.44 +0.11 25 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.97 +0.17 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.45 +0.15 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.93 +0.13 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.43 +0.13 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.50 +0.20 88 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.43 +0.13 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.47 +0.17 100 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.49 +0.19 115 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.46 +0.16 112 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 0.00 25 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 27 0
28AUG26 14.50 P 0.13 0.18 0.13 0.15 +0.01 25 8 39 +2
28AUG26 15.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 43 0
28AUG26 15.50 P 0.54 0.54 0.54 0.50 +0.05 25 2 90 +2
28AUG26 16.00 P 0.68 0.74 0.68 0.78 +0.06 25 30 36 0
28AUG26 16.50 P 0.00 0.00 0.00 1.11 +0.08 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.51 +0.09 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.97 +0.12 25 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.46 +0.15 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.96 +0.16 33 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.45 +0.15 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.96 +0.16 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.48 +0.18 47 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.50 +0.19 56 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.46 +0.16 57 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.47 +0.17 64 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.49 +0.19 74 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.47 +0.17 75 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 43 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 0.00 0.00 0.00 0.01 0.00 30 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 24 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 82 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.01 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 +0.03 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 +0.04 23 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 +0.06 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.20 +0.04 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.58 +0.09 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 +0.10 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.47 +0.13 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.21 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 +0.23 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.98 +0.18 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 +0.26 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.55 +0.24 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 +0.26 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 +0.24 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.54 +0.24 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.56 +0.26 70 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 0.04 0.04 0.04 0.01 0.00 23 10 10 +10
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 19 0
29OCT26 13.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.71 +0.06 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.98 +0.06 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.28 +0.08 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.64 +0.09 22 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.05 +0.11 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.55 +0.18 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.04 +0.22 29 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.53 +0.23 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.05 +0.25 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.56 +0.26 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.55 +0.24 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.56 +0.26 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.55 +0.25 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.55 +0.25 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 +0.03 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 +0.04 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.80 +0.05 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 +0.07 24 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.36 +0.08 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 +0.08 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.01 +0.09 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 +0.18 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.89 +0.19 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.32 +0.14 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.75 +0.12 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.27 +0.20 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.75 +0.21 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.69 +0.20 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.67 +0.21 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.68 +0.26 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.66 +0.25 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.64 +0.25 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.38 +0.03 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.53 +0.04 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.72 +0.06 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 +0.07 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 +0.07 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.50 +0.08 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.77 +0.03 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.12 +0.09 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.57 +0.17 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.98 +0.13 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.41 +0.16 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.85 +0.19 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.30 +0.17 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.77 +0.20 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.71 +0.20 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.67 +0.20 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.68 +0.25 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.66 +0.25 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.64 +0.25 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.63 +0.03 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.82 +0.04 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.05 +0.05 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.31 +0.06 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 +0.07 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.91 +0.11 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.28 +0.14 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.66 +0.16 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.05 +0.13 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.47 +0.14 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.91 +0.16 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.36 +0.18 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.83 +0.19 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.77 +0.20 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.71 +0.20 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.68 +0.25 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.66 +0.25 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.64 +0.25 34 0 0 0
TOTAL PUT 80 2,729 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 41.540
30JUL26 31.00 C 0.00 0.00 0.00 10.58 +0.67 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.58 +0.67 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.59 +0.68 40 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.59 +0.67 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.59 +0.66 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.60 +0.65 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.63 +0.63 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.68 +0.57 29 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 2.81 +0.52 29 0 190 0
30JUL26 40.00 C 2.01 2.03 1.98 2.07 +0.48 31 76 342 +15
30JUL26 41.00 C 1.33 1.33 1.33 1.40 +0.34 30 15 332 -15
30JUL26 42.00 C 0.77 0.79 0.77 0.89 +0.22 30 30 314 +15
30JUL26 43.00 C 0.00 0.00 0.00 0.53 +0.14 29 0 415 0
30JUL26 44.00 C 0.30 0.36 0.27 0.30 +0.09 30 18 1,859 +3
30JUL26 45.00 C 0.13 0.13 0.13 0.15 +0.04 29 15 1,052 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 533 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 667 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 401 0
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 43 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 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 88 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.66 +0.65 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.74 +0.65 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.59 +0.46 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.81 +0.74 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.67 +0.53 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.83 +0.59 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.95 +0.55 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.12 +0.49 29 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.37 +0.40 29 0 208 0
28AUG26 40.00 C 2.69 2.69 2.69 2.75 +0.42 30 15 157 +15
28AUG26 41.00 C 0.00 0.00 0.00 2.14 +0.35 30 0 292 0
28AUG26 42.00 C 1.49 1.49 1.48 1.62 +0.27 29 49 383 +32
28AUG26 43.00 C 0.00 0.00 0.00 1.21 +0.21 29 0 311 0
28AUG26 44.00 C 0.83 0.83 0.83 0.87 +0.15 29 1 342 0
28AUG26 45.00 C 0.00 0.00 0.00 0.61 +0.10 29 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.43 +0.08 29 0 315 0
28AUG26 47.00 C 0.00 0.00 0.00 0.29 +0.05 29 0 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 144 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 83 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 +0.01 30 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 15.67 +0.68 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.74 +0.74 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.54 +0.51 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.82 +0.75 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.67 +0.58 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.66 +0.53 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.74 +0.55 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.79 +0.52 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.88 +0.51 28 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.98 +0.56 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.13 +0.54 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.31 +0.50 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.55 +0.46 29 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 3.85 +0.41 29 0 335 0
29SEP26 40.00 C 3.19 3.20 3.07 3.25 +0.41 29 150 738 +150
29SEP26 41.00 C 2.38 2.62 2.38 2.65 +0.35 29 47 495 +30
29SEP26 42.00 C 2.08 2.08 2.08 2.14 +0.29 29 30 454 -15
29SEP26 43.00 C 0.00 0.00 0.00 1.70 +0.22 28 0 604 0
29SEP26 44.00 C 0.00 0.00 0.00 1.35 +0.18 28 0 549 0
29SEP26 45.00 C 0.00 0.00 0.00 1.06 +0.14 29 0 580 0
29SEP26 46.00 C 0.00 0.00 0.00 0.82 +0.11 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.63 +0.09 29 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.48 +0.07 29 0 818 0
29SEP26 49.00 C 0.29 0.29 0.29 0.36 +0.05 29 190 260 -88
29SEP26 50.00 C 0.00 0.00 0.00 0.27 +0.04 29 0 274 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.75 +0.51 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.89 +0.58 27 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.96 +0.55 27 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.06 +0.54 28 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.13 +0.44 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.42 +0.52 29 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.64 +0.48 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.92 +0.45 29 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 4.25 +0.50 29 0 214 0
29OCT26 40.00 C 3.46 3.53 3.44 3.57 +0.39 28 75 237 +60
29OCT26 41.00 C 0.00 0.00 0.00 3.01 +0.32 28 0 154 0
29OCT26 42.00 C 2.40 2.40 2.40 2.53 +0.27 28 35 230 +35
29OCT26 43.00 C 0.00 0.00 0.00 2.11 +0.23 28 0 135 0
29OCT26 44.00 C 1.59 1.59 1.59 1.75 +0.20 28 15 270 +15
29OCT26 45.00 C 1.28 1.28 1.28 1.44 +0.17 28 15 266 +15
29OCT26 46.00 C 1.02 1.02 1.02 1.17 +0.14 28 15 459 +15
29OCT26 47.00 C 0.00 0.00 0.00 0.95 +0.12 29 0 105 0
29OCT26 48.00 C 0.68 0.68 0.68 0.76 +0.09 29 15 60 +15
29OCT26 49.00 C 0.00 0.00 0.00 0.60 +0.07 29 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.82 +0.62 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.77 +0.51 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.85 +0.51 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.00 +0.55 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.11 +0.54 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.25 +0.52 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.42 +0.68 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.50 +0.52 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.76 +0.50 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.06 +0.47 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.42 +0.42 28 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 3.83 +0.38 28 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.42 +0.46 29 0 75 0
30DEC26 42.00 C 0.00 0.00 0.00 2.92 +0.31 29 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.50 +0.29 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 2.11 +0.23 29 0 170 0
30DEC26 45.00 C 0.00 0.00 0.00 1.79 +0.21 29 0 349 0
30DEC26 46.00 C 1.50 1.50 1.50 1.51 +0.19 29 15 67 0
30DEC26 47.00 C 1.26 1.26 1.26 1.26 +0.16 29 120 139 -105
30DEC26 48.00 C 0.00 0.00 0.00 1.06 +0.14 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 +0.13 28 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.69 +0.08 28 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.43 +0.05 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 11.19 +0.68 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.34 +0.66 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.49 +0.63 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.53 +0.39 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.77 +0.42 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.06 +0.55 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.30 +0.41 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.68 +0.39 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.11 +0.36 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.58 +0.33 29 0 240 0
30MAR27 41.00 C 4.09 4.10 4.09 4.22 +0.30 30 60 166 +60
30MAR27 42.00 C 0.00 0.00 0.00 3.65 +0.27 29 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 3.16 +0.09 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.98 +0.26 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.64 +0.24 29 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.34 +0.22 29 0 62 0
30MAR27 47.00 C 0.00 0.00 0.00 2.05 +0.18 29 0 270 0
30MAR27 48.00 C 0.00 0.00 0.00 1.82 +0.17 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.59 +0.16 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.32 +0.06 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.94 +0.04 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 +0.04 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 +0.03 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 11.55 +0.64 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.75 +0.63 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.97 +0.59 33 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 9.21 +0.55 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.40 +0.42 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.74 +0.60 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.12 +0.57 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.52 +0.52 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.91 +0.41 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.40 +0.39 29 0 75 0
29JUN27 41.00 C 4.98 4.98 4.98 4.80 +0.08 29 15 30 +15
29JUN27 42.00 C 0.00 0.00 0.00 4.61 +0.35 30 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.19 +0.32 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.80 +0.29 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.45 +0.28 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.16 +0.29 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.84 +0.25 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.58 +0.24 30 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 2.33 +0.24 30 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.01 +0.14 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.56 +0.12 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.23 +0.12 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.90 +0.06 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.72 +0.10 30 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.56 +0.07 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.41 +0.04 30 0 31 0
TOTAL CALL 1,016 26,356 +267
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 346 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.04 30 0 52 0
30JUL26 38.00 P 0.00 0.00 0.00 0.10 -0.09 30 0 536 0
30JUL26 39.00 P 0.00 0.00 0.00 0.22 -0.17 30 0 704 0
30JUL26 40.00 P 0.00 0.00 0.00 0.45 -0.25 30 0 780 0
30JUL26 41.00 P 0.00 0.00 0.00 0.79 -0.37 29 0 439 0
30JUL26 42.00 P 0.00 0.00 0.00 1.28 -0.51 29 0 558 0
30JUL26 43.00 P 2.03 2.03 2.03 1.99 -0.48 31 15 1,320 +15
30JUL26 44.00 P 0.00 0.00 0.00 2.70 -0.60 29 0 933 0
30JUL26 45.00 P 0.00 0.00 0.00 3.57 -0.63 30 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 4.50 -0.66 30 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 5.47 -0.67 30 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.65 -0.60 51 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 7.68 -0.56 58 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 8.46 -0.69 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.21 -0.53 78 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.46 -0.78 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.19 -0.55 98 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.46 -0.78 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.30 -0.44 125 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.75 -0.48 130 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.25 -0.49 138 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.75 -0.49 146 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.16 -0.09 30 0 463 0
28AUG26 37.00 P 0.39 0.39 0.39 0.28 -0.13 30 28 300 +28
28AUG26 38.00 P 0.00 0.00 0.00 0.46 -0.18 30 0 290 0
28AUG26 39.00 P 0.00 0.00 0.00 0.70 -0.25 30 0 556 0
28AUG26 40.00 P 1.17 1.17 1.17 1.04 -0.31 30 5 463 0
28AUG26 41.00 P 0.00 0.00 0.00 1.43 -0.37 29 0 504 0
28AUG26 42.00 P 0.00 0.00 0.00 1.93 -0.42 29 0 306 0
28AUG26 43.00 P 2.48 2.59 2.48 2.50 -0.51 29 60 288 -45
28AUG26 44.00 P 0.00 0.00 0.00 3.21 -0.53 29 0 304 0
28AUG26 45.00 P 0.00 0.00 0.00 3.96 -0.57 29 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 4.77 -0.61 29 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.64 -0.63 29 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 6.65 -0.60 33 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 7.73 -0.51 39 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.47 -0.68 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.21 -0.53 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.47 -0.77 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.19 -0.55 62 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.46 -0.78 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.30 -0.44 79 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.75 -0.48 82 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.25 -0.49 88 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.75 -0.49 93 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 -0.07 29 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 -0.10 29 0 429 0
29SEP26 36.00 P 0.56 0.56 0.56 0.38 -0.13 29 15 393 0
29SEP26 37.00 P 0.76 0.76 0.74 0.56 -0.18 29 30 999 -15
29SEP26 38.00 P 0.00 0.00 0.00 0.80 -0.23 29 0 712 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 -0.27 30 0 681 0
29SEP26 40.00 P 0.00 0.00 0.00 1.49 -0.32 30 0 357 0
29SEP26 41.00 P 2.18 2.18 2.18 1.94 -0.35 30 29 561 0
29SEP26 42.00 P 0.00 0.00 0.00 2.42 -0.44 29 0 323 0
29SEP26 43.00 P 0.00 0.00 0.00 2.98 -0.44 29 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 3.61 -0.50 29 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 4.31 -0.54 29 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.08 -0.57 29 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 5.89 -0.59 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.75 -0.76 29 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.79 -0.45 33 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.77 -0.48 35 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.21 -0.53 40 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.69 -0.55 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.19 -0.55 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.68 -0.56 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.30 -0.44 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.75 -0.48 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.25 -0.49 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.75 -0.49 74 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 -0.05 29 0 110 0
29OCT26 33.00 P 0.00 0.00 0.00 0.18 -0.07 29 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.28 -0.09 29 0 170 0
29OCT26 35.00 P 0.00 0.00 0.00 0.41 -0.12 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.59 -0.15 29 0 133 0
29OCT26 37.00 P 0.00 0.00 0.00 0.81 -0.19 29 0 188 0
29OCT26 38.00 P 0.00 0.00 0.00 1.09 -0.23 29 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 1.42 -0.29 29 0 49 0
29OCT26 40.00 P 0.00 0.00 0.00 1.82 -0.33 30 0 303 0
29OCT26 41.00 P 2.41 2.41 2.41 2.29 -0.36 30 3 173 0
29OCT26 42.00 P 0.00 0.00 0.00 2.82 -0.40 30 0 364 0
29OCT26 43.00 P 3.58 3.58 3.57 3.40 -0.34 30 30 120 +30
29OCT26 44.00 P 0.00 0.00 0.00 3.93 -0.48 29 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.62 -0.50 29 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.34 -0.55 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.12 -0.57 29 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.15 -0.60 32 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.01 -0.65 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.94 -0.64 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 -0.06 28 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 -0.09 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.51 -0.11 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.70 -0.12 29 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.93 -0.15 29 0 44 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 -0.20 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 -0.20 28 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 -0.23 28 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.27 -0.21 28 0 351 0
30DEC26 40.00 P 0.00 0.00 0.00 2.65 -0.34 27 0 340 0
30DEC26 41.00 P 0.00 0.00 0.00 3.16 -0.34 27 0 402 0
30DEC26 42.00 P 0.00 0.00 0.00 3.70 -0.39 27 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 4.31 -0.55 27 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.10 -0.46 28 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.80 -0.49 28 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.40 -0.65 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.22 -0.63 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 8.02 -0.46 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.82 -0.52 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.68 -0.54 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.93 -0.57 25 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.34 -0.52 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.70 -0.57 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.09 -0.61 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.56 -0.62 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.04 -0.50 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.48 -0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.78 -0.78 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.56 -0.08 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.74 -0.11 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 -0.10 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 1.12 -0.17 28 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.39 -0.21 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 -0.23 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.04 -0.27 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 -0.29 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.86 -0.32 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.33 -0.35 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.84 -0.38 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 4.38 -0.55 28 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 5.13 -0.44 29 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.59 -0.45 28 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 6.25 -0.47 27 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.95 -0.47 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 7.66 -0.51 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.43 -0.49 27 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.24 -0.58 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.10 -0.49 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.23 -0.45 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.37 -0.67 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.70 -0.68 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.09 -0.69 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.68 -0.53 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.04 -0.61 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.48 -0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.03 -0.54 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.91 -0.07 30 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 1.12 -0.13 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.38 -0.14 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.62 -0.16 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.91 -0.20 29 0 52 0
29JUN27 36.00 P 0.00 0.00 0.00 2.23 -0.23 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.62 -0.21 29 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.02 -0.28 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.45 -0.31 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.95 -0.28 29 0 50 0
29JUN27 41.00 P 4.42 4.42 4.42 4.49 -0.26 29 15 30 +15
29JUN27 42.00 P 0.00 0.00 0.00 5.01 -0.39 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.59 -0.36 29 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.23 -0.36 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.91 -0.35 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.60 -0.37 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.30 -0.40 29 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.02 -0.43 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.79 -0.53 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.44 -0.68 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.52 -0.60 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.68 -0.63 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.92 -0.67 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.20 -0.72 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.78 -0.52 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.19 -0.52 28 0 0 0
TOTAL PUT 230 33,192 +28
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$ 8.160
30JUL26 4.80 C 0.00 0.00 0.00 3.38 +0.02 122 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.28 +0.02 117 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.93 +0.06 103 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.44 +0.01 92 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.17 -0.01 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.94 +0.01 73 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.68 -0.01 57 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.47 +0.02 68 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.19 -0.03 46 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 0.98 +0.03 51 0 574 0
30JUL26 7.50 C 0.00 0.00 0.00 0.82 +0.05 59 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.65 +0.04 59 0 543 0
30JUL26 8.00 C 0.50 0.50 0.49 0.49 0.00 57 9 1,553 0
30JUL26 8.25 C 0.37 0.40 0.37 0.39 +0.01 60 5 879 -3
30JUL26 8.50 C 0.27 0.27 0.23 0.29 0.00 60 32 1,742 -4
30JUL26 8.75 C 0.20 0.20 0.20 0.21 0.00 60 10 361 +10
30JUL26 9.00 C 0.15 0.16 0.11 0.15 0.00 60 320 1,210 +10
30JUL26 9.25 C 0.00 0.00 0.00 0.11 +0.01 61 0 315 0
30JUL26 9.50 C 0.07 0.07 0.07 0.07 0.00 60 100 1,091 +100
30JUL26 9.75 C 0.06 0.06 0.06 0.05 0.00 61 100 250 -65
30JUL26 10.00 C 0.05 0.07 0.05 0.03 -0.01 60 61 1,340 -1
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 65 0 274 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 556 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.38 -0.01 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.28 +0.02 55 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.93 -0.02 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.70 -0.01 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.46 -0.01 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.22 +0.03 56 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.98 -0.02 53 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.80 +0.07 61 0 15 0
28AUG26 6.75 C 1.58 1.58 1.58 1.55 +0.03 53 10 114 -10
28AUG26 7.00 C 0.00 0.00 0.00 1.35 +0.02 53 0 381 0
28AUG26 7.25 C 0.00 0.00 0.00 1.17 +0.04 53 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.02 +0.05 55 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.87 +0.03 55 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.73 +0.02 55 0 646 0
28AUG26 8.25 C 0.57 0.57 0.57 0.62 +0.02 56 1 687 0
28AUG26 8.50 C 0.55 0.55 0.45 0.52 0.00 56 6 1,125 -2
28AUG26 8.75 C 0.00 0.00 0.00 0.44 +0.01 57 0 812 0
28AUG26 9.00 C 0.00 0.00 0.00 0.36 +0.01 56 0 689 0
28AUG26 9.25 C 0.25 0.25 0.25 0.29 0.00 56 5 572 0
28AUG26 9.50 C 0.26 0.26 0.26 0.24 +0.01 57 300 1,146 +300
28AUG26 9.75 C 0.00 0.00 0.00 0.19 0.00 56 0 1,298 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 0.00 56 0 1,012 0
28AUG26 10.50 C 0.14 0.14 0.14 0.10 0.00 57 90 260 +4
28AUG26 11.00 C 0.00 0.00 0.00 0.06 0.00 56 0 245 0
28AUG26 11.50 C 0.07 0.07 0.07 0.04 0.00 57 5 309 0
29SEP26 4.80 C 0.00 0.00 0.00 3.41 +0.02 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.31 +0.03 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.95 0.00 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.74 +0.03 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.51 +0.04 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.28 +0.04 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 +0.03 52 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 +0.02 51 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.66 0.00 52 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.48 +0.03 52 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.28 -0.01 49 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 1.13 +0.02 50 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.01 +0.04 51 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.88 +0.03 51 0 954 0
29SEP26 8.25 C 0.00 0.00 0.00 0.76 +0.02 51 0 839 0
29SEP26 8.50 C 0.67 0.67 0.67 0.67 +0.02 52 2 1,069 +2
29SEP26 8.75 C 0.56 0.56 0.56 0.58 0.00 52 30 1,613 0
29SEP26 9.00 C 0.49 0.49 0.42 0.51 0.00 53 32 3,703 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 +0.01 53 0 460 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 +0.01 54 0 696 0
29SEP26 9.75 C 0.33 0.33 0.33 0.32 +0.01 53 100 572 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 0.00 53 0 1,075 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 0.00 53 0 721 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 54 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 0.00 54 0 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 54 0 410 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 54 0 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 283 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 50 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 56 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 61 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.31 0.00 50 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.24 +0.04 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.01 +0.03 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.75 +0.01 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.51 -0.03 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.30 -0.02 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.09 -0.01 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.91 -0.02 51 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.73 +0.02 52 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.50 -0.05 47 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.34 -0.05 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.25 +0.04 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.09 +0.03 51 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 0.96 +0.02 50 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.86 +0.02 51 0 70 0
29OCT26 8.50 C 0.00 0.00 0.00 0.76 +0.02 51 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.68 +0.02 52 0 200 0
29OCT26 9.00 C 0.00 0.00 0.00 0.59 +0.01 52 0 2 0
29OCT26 9.25 C 0.00 0.00 0.00 0.52 +0.01 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.45 +0.01 52 0 33 0
29OCT26 9.75 C 0.00 0.00 0.00 0.39 0.00 52 0 300 0
29OCT26 10.00 C 0.00 0.00 0.00 0.34 +0.01 52 0 6 0
29OCT26 10.50 C 0.00 0.00 0.00 0.25 0.00 51 0 30 0
29OCT26 11.00 C 0.24 0.24 0.22 0.19 0.00 52 75 75 +75
30DEC26 4.80 C 0.00 0.00 0.00 3.43 +0.03 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.35 +0.04 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.24 +0.02 51 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.01 +0.02 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.80 +0.03 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.57 -0.02 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 -0.02 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 -0.02 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.03 +0.01 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.86 +0.04 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 +0.01 50 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.56 +0.04 51 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 +0.03 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.02 50 0 123 0
30DEC26 8.00 C 1.18 1.18 1.18 1.14 -0.01 50 1 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 +0.01 50 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 +0.02 51 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 +0.01 51 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 +0.01 51 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 +0.01 51 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 0.00 51 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 0.00 50 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 +0.01 51 0 232 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 0.00 50 0 432 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.01 51 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 0.00 50 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 0.00 50 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 0.00 51 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 0.00 50 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 0.00 51 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 50 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 0.00 51 0 134 0
30MAR27 4.80 C 0.00 0.00 0.00 3.47 -0.02 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.38 0.00 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.33 +0.04 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.13 +0.04 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.93 +0.04 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.74 +0.04 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.56 +0.04 52 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.36 +0.02 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.18 0.00 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.04 +0.02 50 0 100 0
30MAR27 7.00 C 1.92 1.92 1.92 1.92 +0.03 50 1 120 -1
30MAR27 7.25 C 0.00 0.00 0.00 1.78 -0.01 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 0.00 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.54 0.00 50 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.42 +0.03 50 0 6 0
30MAR27 8.25 C 1.28 1.28 1.28 1.32 -0.01 50 1 290 -1
30MAR27 8.50 C 0.00 0.00 0.00 1.23 0.00 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 0.00 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.01 50 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 0.00 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.01 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 0.00 50 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 -0.01 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 -0.01 50 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
30MAR27 11.50 C 0.52 0.52 0.52 0.47 -0.01 50 1 26 +1
30MAR27 12.00 C 0.00 0.00 0.00 0.40 0.00 50 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.01 50 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 0.00 50 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.01 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 50 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.01 49 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.59 +0.04 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.48 +0.01 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.43 +0.04 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.19 -0.01 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.06 +0.04 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.86 +0.02 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.69 +0.02 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.52 +0.02 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.37 +0.02 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.22 +0.02 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.08 -0.03 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.95 +0.02 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.83 +0.02 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.74 +0.04 49 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.61 +0.02 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.52 +0.03 49 0 5 0
29JUN27 8.50 C 1.38 1.38 1.38 1.43 +0.03 49 1 1 +1
29JUN27 8.75 C 0.00 0.00 0.00 1.34 +0.02 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.26 +0.02 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.19 +0.02 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.12 +0.02 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 +0.02 50 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 0.99 +0.01 49 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 +0.01 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.76 +0.01 49 0 0 0
TOTAL CALL 1,298 51,324 +416
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 428 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 735 0
30JUL26 6.50 P 0.02 0.02 0.02 0.02 0.00 63 3 832 -3
30JUL26 6.75 P 0.05 0.05 0.05 0.03 -0.01 60 400 871 -200
30JUL26 7.00 P 0.07 0.07 0.07 0.05 -0.01 58 5 1,024 +5
30JUL26 7.25 P 0.11 0.11 0.11 0.09 -0.02 58 5 858 +5
30JUL26 7.50 P 0.17 0.20 0.14 0.15 -0.02 59 21 1,448 0
30JUL26 7.75 P 0.28 0.28 0.25 0.23 -0.03 59 124 1,636 -5
30JUL26 8.00 P 0.34 0.34 0.32 0.33 -0.04 58 3 991 0
30JUL26 8.25 P 0.00 0.00 0.00 0.46 -0.06 59 0 145 0
30JUL26 8.50 P 0.00 0.00 0.00 0.62 -0.05 60 0 210 0
30JUL26 8.75 P 0.00 0.00 0.00 0.80 -0.05 62 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 0.99 -0.06 62 0 69 0
30JUL26 9.25 P 0.00 0.00 0.00 1.18 -0.08 59 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.42 -0.07 65 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.66 -0.06 70 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.91 -0.06 76 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.85 -0.04 73 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.84 -0.05 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.34 -0.05 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.84 -0.05 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.34 -0.05 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.84 -0.05 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28AUG26 5.25 P 0.02 0.02 0.02 0.01 0.00 60 200 395 +200
28AUG26 5.50 P 0.00 0.00 0.00 0.02 0.00 62 0 229 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 0.00 60 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 869 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 0.00 56 0 1,217 0
28AUG26 6.50 P 0.12 0.12 0.12 0.09 -0.01 56 400 240 -325
28AUG26 6.75 P 0.00 0.00 0.00 0.13 -0.01 56 0 1,487 0
28AUG26 7.00 P 0.19 0.22 0.19 0.18 -0.01 55 190 1,012 +47
28AUG26 7.25 P 0.26 0.30 0.26 0.24 -0.02 54 120 849 +115
28AUG26 7.50 P 0.00 0.00 0.00 0.32 -0.03 54 0 858 0
28AUG26 7.75 P 0.43 0.51 0.43 0.42 -0.04 54 15 633 +11
28AUG26 8.00 P 0.00 0.00 0.00 0.54 -0.04 54 0 289 0
28AUG26 8.25 P 0.00 0.00 0.00 0.68 -0.04 55 0 150 0
28AUG26 8.50 P 0.86 0.86 0.86 0.83 -0.05 56 30 30 +30
28AUG26 8.75 P 0.00 0.00 0.00 1.00 -0.06 57 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.17 -0.07 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.37 -0.06 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.57 -0.06 58 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 1.78 -0.07 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.99 -0.08 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.47 -0.04 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.89 -0.10 60 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.41 -0.07 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 57 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 56 0 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 54 0 595 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 54 0 956 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 54 0 789 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 53 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.01 53 0 974 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.02 53 0 1,300 0
29SEP26 7.00 P 0.29 0.29 0.29 0.29 -0.02 53 6 3,014 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.02 53 0 841 0
29SEP26 7.50 P 0.52 0.52 0.50 0.47 -0.03 53 139 1,009 +135
29SEP26 7.75 P 0.00 0.00 0.00 0.57 -0.04 53 0 397 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.04 53 0 415 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.04 54 0 3,375 0
29SEP26 8.50 P 0.00 0.00 0.00 0.99 -0.04 54 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.04 55 0 241 0
29SEP26 9.00 P 0.00 0.00 0.00 1.33 -0.04 55 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.51 -0.05 55 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.70 -0.05 56 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.91 -0.04 57 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.05 57 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.55 -0.01 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.01 -0.01 62 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.47 -0.01 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.94 -0.02 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.41 -0.01 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.90 -0.02 68 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.38 -0.04 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.87 -0.05 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.35 -0.04 67 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.87 -0.02 77 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.36 -0.03 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.84 -0.05 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 54 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 51 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 0.00 52 0 75 0
29OCT26 5.75 P 0.13 0.13 0.13 0.11 -0.01 52 30 60 +30
29OCT26 6.00 P 0.00 0.00 0.00 0.15 0.00 52 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.19 -0.02 51 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.25 -0.01 51 0 42 0
29OCT26 6.75 P 0.33 0.33 0.33 0.31 -0.02 50 45 122 +45
29OCT26 7.00 P 0.00 0.00 0.00 0.39 -0.02 50 0 216 0
29OCT26 7.25 P 0.00 0.00 0.00 0.49 -0.02 50 0 416 0
29OCT26 7.50 P 0.00 0.00 0.00 0.59 -0.03 50 0 196 0
29OCT26 7.75 P 0.00 0.00 0.00 0.71 -0.03 50 0 32 0
29OCT26 8.00 P 0.00 0.00 0.00 0.84 -0.05 50 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 0.99 -0.04 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.14 -0.05 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.30 -0.06 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.47 -0.06 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.65 -0.08 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.85 -0.06 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.10 -0.04 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.26 -0.02 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.69 -0.02 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.13 -0.03 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.01 50 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.01 51 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.01 50 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.01 50 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.01 51 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.01 50 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.02 50 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.02 49 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.02 50 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.03 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.04 49 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.04 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.05 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.03 50 0 66 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.06 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 -0.06 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.07 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 -0.05 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 -0.05 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.22 -0.06 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 -0.07 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.83 0.00 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.26 -0.04 53 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.69 -0.03 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.14 -0.06 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.60 -0.05 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.09 -0.02 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.56 -0.03 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.03 -0.03 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.48 -0.05 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.00 -0.02 61 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 -0.01 49 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 -0.01 50 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 0.00 50 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 0.00 50 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 0.00 49 0 213 0
30MAR27 6.25 P 0.48 0.48 0.48 0.44 -0.03 48 150 217 +99
30MAR27 6.50 P 0.00 0.00 0.00 0.53 -0.03 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.03 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 -0.04 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 -0.03 48 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 -0.04 48 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 -0.04 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.03 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 -0.03 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 -0.01 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 0.00 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 0.00 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.04 +0.01 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 0.00 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 +0.01 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 +0.01 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.00 -0.03 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.42 -0.03 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.85 +0.01 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.28 +0.01 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.73 -0.03 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.18 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.64 0.00 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.12 -0.02 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.59 -0.01 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 -0.01 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 -0.01 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.01 49 0 6 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 0.00 49 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 -0.01 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 -0.01 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.02 49 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.79 -0.03 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.90 -0.03 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 1.02 -0.03 49 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.14 -0.03 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.27 -0.04 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.41 -0.04 49 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.56 -0.04 49 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.71 -0.04 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 -0.04 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.05 -0.04 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.23 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.41 0.00 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.59 0.00 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.79 +0.01 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.17 -0.03 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.58 +0.01 51 0 0 0
TOTAL PUT 1,886 47,617 +189
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$ 6.910
30JUL26 4.80 C 0.00 0.00 0.00 2.14 +0.10 100 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.04 +0.10 95 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.94 +0.10 90 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.69 +0.10 79 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.44 +0.10 67 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.19 +0.10 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.95 +0.11 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.70 +0.09 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.46 +0.07 30 0 170 0
30JUL26 6.75 C 0.00 0.00 0.00 0.26 +0.05 27 0 96 0
30JUL26 7.00 C 0.11 0.14 0.11 0.13 +0.04 27 210 322 +210
30JUL26 7.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 28 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 44 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.15 +0.10 60 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.04 +0.09 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.96 +0.10 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.69 +0.10 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.46 +0.10 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.21 +0.11 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.97 +0.08 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 +0.09 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.35 +0.06 25 0 10 0
28AUG26 7.00 C 0.21 0.21 0.21 0.22 +0.03 25 100 201 +100
28AUG26 7.25 C 0.00 0.00 0.00 0.14 +0.03 26 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 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 60 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 2.22 +0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 +0.10 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.97 +0.11 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 +0.13 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 +0.11 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 +0.11 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 +0.09 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.79 +0.08 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 +0.08 26 0 100 0
29SEP26 6.75 C 0.45 0.45 0.44 0.43 +0.06 25 70 720 +70
29SEP26 7.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.03 25 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 28 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 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 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 45 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 2.17 +0.09 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.08 +0.10 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.97 +0.09 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.72 +0.08 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.49 +0.09 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.27 +0.10 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.04 +0.08 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.84 +0.07 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.65 +0.06 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.50 +0.07 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.37 +0.05 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 +0.01 27 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 2.19 +0.10 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.09 +0.10 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 +0.09 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 +0.09 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 +0.10 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 +0.08 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.06 +0.07 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 +0.07 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 +0.06 25 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 +0.05 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 +0.04 25 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.02 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.02 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 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 32 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 2.20 +0.08 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.10 +0.09 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.00 +0.09 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.77 +0.09 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.53 +0.08 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.31 +0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.10 +0.07 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.91 +0.07 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 +0.06 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 +0.06 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.04 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.02 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 2.21 +0.09 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 +0.09 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.02 +0.09 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.79 +0.08 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.57 +0.08 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.36 +0.07 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.17 +0.06 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.00 +0.06 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 +0.06 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.71 +0.06 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.59 +0.05 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 +0.04 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 +0.02 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
TOTAL CALL 380 8,049 +380
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 346 0
30JUL26 6.75 P 0.10 0.10 0.10 0.09 -0.04 27 105 187 -105
30JUL26 7.00 P 0.20 0.21 0.20 0.20 -0.06 26 435 736 +435
30JUL26 7.25 P 0.00 0.00 0.00 0.38 -0.09 26 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.59 -0.10 0 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 0.84 -0.09 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.34 -0.09 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.84 -0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.84 -0.09 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.09 -0.09 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.59 -0.09 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.09 -0.09 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.59 -0.09 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.17 -0.04 25 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 63 0
28AUG26 7.25 P 0.00 0.00 0.00 0.45 -0.06 25 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.65 -0.06 27 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.86 -0.08 26 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.36 -0.09 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.59 -0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.86 -0.07 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.11 -0.07 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.36 -0.07 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.61 -0.07 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.86 -0.07 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.11 -0.10 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.61 -0.07 69 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.11 -0.07 75 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.61 -0.07 81 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.04 24 0 540 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.05 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.07 24 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.08 25 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.09 26 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.09 27 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.09 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.09 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.07 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.09 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 -0.10 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 -0.07 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.11 -0.10 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.61 -0.09 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.11 -0.10 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.61 -0.07 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.11 -0.03 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.38 -0.08 23 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.55 -0.06 25 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.72 -0.08 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.92 -0.09 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.13 -0.09 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.36 -0.09 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.60 -0.10 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.86 -0.09 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.11 -0.07 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.36 -0.09 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.04 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.05 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.05 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 -0.07 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.08 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 -0.08 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.08 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.08 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 -0.09 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.65 -0.09 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.02 24 0 20 0
30MAR27 6.00 P 0.23 0.23 0.23 0.20 -0.03 23 5 0 -5
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.04 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.05 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 -0.06 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 -0.07 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 -0.08 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 -0.08 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 -0.09 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 -0.10 15 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.17 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.65 -0.09 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.48 -0.04 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.72 -0.07 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 -0.07 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.05 -0.06 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.22 -0.08 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.61 -0.09 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 -0.08 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.04 -0.09 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.26 -0.07 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.48 -0.08 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
TOTAL PUT 545 9,568 +325
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$ 4.570
30JUL26 3.40 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 +0.05 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 +0.05 45 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.68 +0.05 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.58 +0.03 34 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 +0.05 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 +0.05 31 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.29 +0.04 24 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.21 +0.02 25 0 1,405 0
30JUL26 4.50 C 0.13 0.15 0.13 0.15 +0.02 27 35 331 +20
30JUL26 4.60 C 0.09 0.09 0.09 0.10 +0.01 28 1 844 0
30JUL26 4.70 C 0.00 0.00 0.00 0.07 +0.02 30 0 38 0
30JUL26 4.80 C 0.04 0.04 0.04 0.04 0.00 29 5 215 +5
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.01 32 0 224 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 960 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 50 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.09 +0.05 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.99 +0.05 39 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.89 +0.05 35 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.58 +0.03 0 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 +0.06 25 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.40 +0.05 20 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.34 +0.04 26 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 +0.04 24 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.20 +0.04 25 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.14 +0.02 24 0 258 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 +0.02 24 0 64 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 +0.01 24 0 571 0
28AUG26 4.90 C 0.08 0.08 0.08 0.05 +0.01 25 10 249 +10
28AUG26 5.00 C 0.06 0.06 0.06 0.03 +0.01 24 5 565 +5
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 358 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 +0.05 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 +0.05 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 +0.05 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 +0.02 24 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 +0.02 25 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 +0.03 28 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 +0.03 28 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.03 29 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 +0.03 29 0 95 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.02 28 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.02 28 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 27 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 2,361 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 28 0 1,473 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 2,857 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 61 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 1.18 +0.04 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.09 +0.05 38 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.99 +0.05 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.89 +0.05 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.79 +0.05 28 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.69 +0.04 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.44 +0.02 27 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.39 +0.04 30 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 +0.04 29 0 90 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 60 0
29OCT26 4.60 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29OCT26 5.00 C 0.12 0.12 0.12 0.10 +0.01 30 5 6 +5
29OCT26 5.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 0.00 29 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 30 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 1.18 +0.04 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 +0.05 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 +0.05 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 0.00 24 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.54 +0.01 26 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 +0.01 26 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 +0.01 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 +0.01 27 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 121 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 +0.03 29 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 +0.03 29 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 +0.02 29 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 +0.02 29 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 10,599 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.02 29 0 1,379 0
30DEC26 5.50 C 0.10 0.10 0.10 0.07 +0.01 29 30 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 592 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 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 40 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 +0.01 25 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 0.00 26 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 +0.01 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 +0.01 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 +0.02 28 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 +0.02 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.02 28 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
30MAR27 5.00 C 0.25 0.25 0.25 0.23 +0.02 28 2 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 +0.01 28 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 +0.01 28 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.19 +0.03 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.10 +0.03 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 +0.03 25 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 0.00 26 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.78 0.00 26 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.72 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 0.00 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.61 +0.01 27 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.58 +0.05 28 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 +0.03 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 +0.02 28 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 +0.02 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.25 +0.02 29 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.15 +0.01 29 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 0.00 28 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 93 67,672 +45
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 186 0
30JUL26 4.40 P 0.06 0.06 0.06 0.05 -0.02 30 5 328 +5
30JUL26 4.50 P 0.08 0.08 0.08 0.08 -0.03 29 5 757 -5
30JUL26 4.60 P 0.00 0.00 0.00 0.13 -0.03 29 0 219 0
30JUL26 4.70 P 0.00 0.00 0.00 0.19 -0.04 29 0 390 0
30JUL26 4.80 P 0.00 0.00 0.00 0.27 -0.04 31 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.36 -0.04 34 0 819 0
30JUL26 5.00 P 0.50 0.50 0.50 0.45 -0.05 36 14 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.70 -0.03 49 0 354 0
30JUL26 5.50 P 0.00 0.00 0.00 0.96 -0.02 67 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 -0.02 78 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.46 -0.02 89 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 -0.02 98 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.96 -0.02 107 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.21 -0.02 116 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 -0.02 124 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.71 -0.02 132 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.96 -0.02 139 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.21 -0.02 146 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.46 -0.02 152 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 919 0
28AUG26 4.20 P 0.06 0.06 0.06 0.06 -0.02 21 15 922 +15
28AUG26 4.30 P 0.00 0.00 0.00 0.10 -0.02 22 0 190 0
28AUG26 4.40 P 0.15 0.15 0.15 0.15 -0.02 23 31 1,564 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 -0.03 21 0 168 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 -0.03 21 0 254 0
28AUG26 4.70 P 0.00 0.00 0.00 0.35 -0.03 22 0 198 0
28AUG26 4.80 P 0.00 0.00 0.00 0.43 -0.04 20 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.51 -0.04 0 0 445 0
28AUG26 5.00 P 0.56 0.56 0.56 0.60 -0.05 0 14 237 +14
28AUG26 5.25 P 0.00 0.00 0.00 0.84 -0.04 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.08 -0.04 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.32 -0.04 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.56 -0.05 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.01 -0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.01 27 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 123 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.01 27 0 3,062 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.02 27 0 2,124 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 -0.03 26 0 1,420 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.02 28 0 2,552 0
29SEP26 4.50 P 0.30 0.30 0.30 0.28 -0.02 27 5 330 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.34 -0.03 27 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.02 28 0 3,942 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.01 30 0 694 0
29SEP26 4.90 P 0.57 0.57 0.57 0.58 -0.01 29 40 448 +7
29SEP26 5.00 P 0.00 0.00 0.00 0.68 +0.01 32 0 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 0.00 33 0 1,497 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 0.00 33 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.02 34 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 -0.01 39 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 -0.02 35 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 -0.02 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 3.09 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.81 -0.04 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 0.00 28 0 60 0
29OCT26 3.90 P 0.07 0.07 0.07 0.08 -0.01 28 10 12 +10
29OCT26 4.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 188 0
29OCT26 4.10 P 0.00 0.00 0.00 0.14 -0.01 28 0 745 0
29OCT26 4.20 P 0.00 0.00 0.00 0.18 -0.01 29 0 17 0
29OCT26 4.30 P 0.00 0.00 0.00 0.22 -0.02 28 0 100 0
29OCT26 4.40 P 0.00 0.00 0.00 0.27 -0.02 28 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.38 -0.03 27 0 60 0
29OCT26 4.70 P 0.00 0.00 0.00 0.45 -0.03 28 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.54 -0.01 30 0 30 0
29OCT26 4.90 P 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.15 -0.01 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.62 -0.02 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.01 28 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 0.00 28 0 293 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 28 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.01 28 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.02 27 0 559 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.02 27 0 225 0
30DEC26 4.50 P 0.38 0.38 0.38 0.38 -0.02 28 30 7,662 -30
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.02 28 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.01 28 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.02 28 0 207 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.02 29 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 -0.01 29 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 0.00 31 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 0.00 32 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 0.00 33 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 -0.01 32 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 -0.01 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 -0.02 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.81 -0.06 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 -0.01 27 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 -0.02 27 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.02 27 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 -0.02 27 0 1,243 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 -0.02 27 0 22 0
30MAR27 4.50 P 0.41 0.41 0.41 0.43 -0.02 27 10 97 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.02 27 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.55 -0.02 27 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.02 27 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 -0.01 28 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 0.00 28 0 118 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 0.00 29 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 0.00 29 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.42 0.00 31 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 -0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 -0.02 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 -0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 -0.01 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 24 0
29JUN27 3.70 P 0.00 0.00 0.00 0.16 -0.01 28 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.22 -0.01 28 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.30 -0.01 28 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.34 -0.02 27 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.39 -0.01 28 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.44 -0.02 28 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 -0.02 27 0 65 0
29JUN27 4.60 P 0.00 0.00 0.00 0.55 -0.02 27 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.62 -0.02 28 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.69 -0.02 28 0 19 0
29JUN27 4.90 P 0.00 0.00 0.00 0.77 -0.01 29 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.84 -0.01 29 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 0.00 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.46 -0.01 31 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 0.00 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 -0.01 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.13 -0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 -0.01 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 -0.01 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
TOTAL PUT 179 53,138 +31
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$ 26.720
30JUL26 17.50 C 0.00 0.00 0.00 9.24 -0.56 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.74 -0.59 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.25 -0.55 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.75 -0.60 60 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.25 -0.58 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.75 -0.57 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.75 -0.60 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.77 -0.57 45 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 3.81 -0.57 44 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 2.91 -0.55 44 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.05 -0.56 41 0 304 0
30JUL26 26.00 C 0.00 0.00 0.00 1.39 -0.46 42 0 378 0
30JUL26 27.00 C 0.79 0.81 0.79 0.89 -0.35 43 19 1,211 +15
30JUL26 28.00 C 0.55 0.57 0.55 0.55 -0.26 44 40 1,341 +40
30JUL26 29.00 C 0.44 0.44 0.31 0.31 -0.19 45 40 1,467 +26
30JUL26 30.00 C 0.29 0.41 0.20 0.16 -0.12 44 250 520 +60
30JUL26 31.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 388 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 274 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 90 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 83 0
30JUL26 35.00 C 0.05 0.05 0.05 0.01 0.00 52 1 57 -1
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 8.82 -0.53 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.33 -0.73 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.84 -0.73 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.35 -0.59 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.87 -0.59 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.91 -0.56 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.88 -0.66 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.12 -0.56 43 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.34 -0.65 43 0 0 0
28AUG26 25.00 C 2.40 2.40 2.40 2.59 -0.56 41 15 70 -15
28AUG26 26.00 C 1.85 1.85 1.85 2.00 -0.44 41 15 202 +15
28AUG26 27.00 C 0.00 0.00 0.00 1.53 -0.37 42 0 134 0
28AUG26 28.00 C 0.00 0.00 0.00 1.15 -0.31 43 0 159 0
28AUG26 29.00 C 1.10 1.10 1.10 0.85 -0.27 43 1 258 +1
28AUG26 30.00 C 0.83 0.83 0.83 0.60 -0.24 43 6 130 +6
28AUG26 31.00 C 0.62 0.62 0.62 0.42 -0.21 43 2 144 +2
28AUG26 32.00 C 0.00 0.00 0.00 0.28 -0.17 43 0 208 0
28AUG26 33.00 C 0.27 0.27 0.27 0.19 -0.12 43 2 395 -2
28AUG26 34.00 C 0.00 0.00 0.00 0.12 -0.10 43 0 339 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.07 43 0 81 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 9.39 -0.55 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.90 -0.55 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.42 -0.74 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.84 -0.84 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.47 -0.72 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.01 -0.53 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.98 -0.67 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.17 -0.75 39 0 10 0
29SEP26 23.00 C 4.88 4.88 4.88 4.44 -0.64 42 1 21 +1
29SEP26 24.00 C 0.00 0.00 0.00 3.72 -0.58 42 0 275 0
29SEP26 25.00 C 2.96 3.00 2.80 3.01 -0.48 40 105 503 +80
29SEP26 26.00 C 2.44 2.44 2.27 2.44 -0.39 40 45 237 +30
29SEP26 27.00 C 0.00 0.00 0.00 1.97 -0.35 41 0 1,163 0
29SEP26 28.00 C 1.76 1.76 1.50 1.63 -0.27 42 77 491 +40
29SEP26 29.00 C 1.41 1.41 1.28 1.28 -0.27 42 30 304 -1
29SEP26 30.00 C 1.14 1.14 1.14 1.01 -0.21 42 7 142 -7
29SEP26 31.00 C 0.74 0.74 0.74 0.77 -0.18 42 4 103 +3
29SEP26 32.00 C 0.67 0.67 0.64 0.59 -0.15 42 40 148 -10
29SEP26 33.00 C 0.66 0.66 0.54 0.44 -0.12 42 32 268 +25
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.10 42 0 161 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.08 42 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.06 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 7.95 -0.79 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.50 -0.77 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.01 -0.78 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.13 -0.77 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.40 -0.53 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.71 -0.56 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.03 -0.49 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.31 -0.53 39 0 0 0
29OCT26 26.00 C 2.71 2.71 2.71 2.78 -0.40 40 15 60 +15
29OCT26 27.00 C 2.26 2.26 2.16 2.31 -0.37 40 45 210 +15
29OCT26 28.00 C 1.78 1.78 1.76 1.91 -0.33 40 30 558 +30
29OCT26 29.00 C 0.00 0.00 0.00 1.60 -0.28 41 0 495 0
29OCT26 30.00 C 0.00 0.00 0.00 1.33 -0.23 41 0 105 0
29OCT26 31.00 C 1.27 1.27 1.27 1.09 -0.22 42 15 30 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.87 -0.21 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.69 -0.18 41 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.55 -0.15 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.43 -0.13 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.34 -0.11 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.26 -0.09 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.49 -0.62 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.04 -0.65 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.59 -0.61 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.16 -0.61 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.71 -0.61 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.29 -0.63 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.46 -0.61 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.83 -0.44 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.08 -0.72 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.47 -0.52 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.03 -0.41 42 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.40 -0.43 40 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.07 -0.17 42 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 2.55 -0.32 41 0 343 0
30DEC26 29.00 C 2.44 2.44 2.12 2.19 -0.25 41 40 122 0
30DEC26 30.00 C 0.00 0.00 0.00 1.88 -0.29 41 0 105 0
30DEC26 31.00 C 0.00 0.00 0.00 1.61 -0.23 41 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.40 -0.20 42 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.22 -0.15 42 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 -0.12 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 -0.11 42 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.74 -0.09 42 0 26 0
30DEC26 37.00 C 0.68 0.68 0.68 0.62 -0.08 42 1 16 0
30DEC26 38.00 C 0.61 0.61 0.61 0.52 -0.06 42 2 3 -2
30DEC26 39.00 C 0.00 0.00 0.00 0.44 -0.05 42 0 80 0
30MAR27 17.50 C 0.00 0.00 0.00 9.65 -0.63 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.22 -0.66 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.81 -0.64 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.40 -0.62 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.95 -0.69 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.61 -0.63 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.89 -0.70 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.15 -0.68 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.51 -0.70 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.96 -0.62 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.38 -0.61 39 0 30 0
30MAR27 26.00 C 3.87 3.87 3.86 4.06 -0.41 41 45 124 +45
30MAR27 27.00 C 0.00 0.00 0.00 3.62 -0.12 41 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.16 -0.33 40 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 2.83 -0.13 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.52 -0.27 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.24 -0.22 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 1.99 -0.20 41 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 1.76 -0.15 41 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 1.54 -0.16 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.35 -0.14 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.19 -0.12 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.01 -0.14 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 9.58 -0.73 41 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.18 -0.72 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.80 -0.69 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.45 -0.67 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.07 -0.73 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.38 -0.70 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.74 -0.61 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.13 -0.58 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.57 -0.64 40 0 0 0
29JUN27 25.00 C 5.25 5.25 5.25 5.06 -0.51 40 15 34 +15
29JUN27 26.00 C 4.80 4.80 4.80 4.57 -0.49 40 15 66 +15
29JUN27 27.00 C 4.57 4.57 4.20 4.21 -0.39 40 30 46 +30
29JUN27 28.00 C 0.00 0.00 0.00 3.83 -0.35 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 3.50 -0.31 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.17 -0.30 41 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 2.90 -0.26 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 2.64 -0.25 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.37 -0.25 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.14 -0.22 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 -0.20 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 1.74 -0.20 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.57 -0.11 41 0 6 0
TOTAL CALL 985 19,645 +486
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.04 0.04 0.04 0.02 0.00 45 8 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 492 0
30JUL26 24.00 P 0.20 0.20 0.20 0.16 +0.04 44 1 203 -1
30JUL26 25.00 P 0.36 0.39 0.36 0.35 +0.08 44 27 202 +14
30JUL26 26.00 P 0.64 0.80 0.64 0.67 +0.13 44 374 422 +96
30JUL26 27.00 P 1.00 1.32 1.00 1.19 +0.24 45 81 452 +61
30JUL26 28.00 P 1.80 2.00 1.80 1.85 +0.34 47 20 381 0
30JUL26 29.00 P 0.00 0.00 0.00 2.55 +0.34 44 0 268 0
30JUL26 30.00 P 0.00 0.00 0.00 3.41 +0.47 45 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 4.33 +0.52 44 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 5.45 +0.71 65 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 6.47 +0.67 75 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 7.50 +0.74 85 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.33 +0.54 71 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.35 +0.57 80 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.48 +0.78 104 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 45 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 44 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 0.00 43 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 0.00 43 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 140 0
28AUG26 23.00 P 0.00 0.00 0.00 0.32 +0.02 43 0 57 0
28AUG26 24.00 P 0.52 0.60 0.52 0.55 +0.07 43 252 266 +242
28AUG26 25.00 P 0.88 0.91 0.88 0.85 +0.09 43 102 243 +102
28AUG26 26.00 P 1.20 1.30 1.20 1.23 +0.11 43 20 138 +10
28AUG26 27.00 P 1.64 1.90 1.64 1.75 +0.14 43 82 289 +30
28AUG26 28.00 P 2.24 2.60 2.24 2.40 +0.23 44 55 156 +49
28AUG26 29.00 P 0.00 0.00 0.00 3.01 +0.25 42 0 163 0
28AUG26 30.00 P 0.00 0.00 0.00 3.77 +0.34 42 0 160 0
28AUG26 31.00 P 0.00 0.00 0.00 4.60 +0.41 43 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 5.60 +0.65 48 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.58 +0.55 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.55 +0.76 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.40 +0.52 52 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.36 +0.58 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.48 +0.78 66 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 42 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.04 42 0 155 0
29SEP26 22.00 P 0.43 0.43 0.43 0.37 +0.06 42 30 224 +30
29SEP26 23.00 P 0.00 0.00 0.00 0.59 +0.09 42 0 74 0
29SEP26 24.00 P 0.00 0.00 0.00 0.88 +0.14 42 0 1,400 0
29SEP26 25.00 P 1.29 1.29 1.29 1.23 +0.16 42 1 570 0
29SEP26 26.00 P 1.58 1.71 1.58 1.68 +0.21 42 45 263 -36
29SEP26 27.00 P 1.93 2.07 1.93 2.19 +0.24 42 39 224 +27
29SEP26 28.00 P 0.00 0.00 0.00 2.80 +0.30 43 0 262 0
29SEP26 29.00 P 3.40 3.60 3.40 3.38 +0.24 42 50 281 +50
29SEP26 30.00 P 4.00 4.40 4.00 4.22 +0.54 44 30 238 +6
29SEP26 31.00 P 0.00 0.00 0.00 5.02 +0.59 45 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.87 +0.46 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.76 +0.49 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.69 +0.53 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 +0.69 52 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.62 +0.75 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.57 +0.65 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.54 +0.80 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.48 +0.66 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.47 +0.69 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.33 +0.63 54 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 33 0
29OCT26 22.00 P 0.62 0.62 0.62 0.57 +0.06 42 2 26 +2
29OCT26 23.00 P 0.90 0.90 0.86 0.82 +0.08 42 34 98 +33
29OCT26 24.00 P 0.00 0.00 0.00 1.14 +0.11 42 0 8 0
29OCT26 25.00 P 1.53 1.53 1.53 1.53 +0.15 42 15 30 0
29OCT26 26.00 P 1.83 2.03 1.83 1.99 +0.20 42 30 229 +9
29OCT26 27.00 P 0.00 0.00 0.00 2.52 +0.22 42 0 360 0
29OCT26 28.00 P 0.00 0.00 0.00 3.11 +0.26 43 0 195 0
29OCT26 29.00 P 0.00 0.00 0.00 3.78 +0.30 43 0 465 0
29OCT26 30.00 P 0.00 0.00 0.00 4.50 +0.38 43 0 180 0
29OCT26 31.00 P 0.00 0.00 0.00 5.27 +0.40 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.08 +0.45 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.95 +0.44 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.84 +0.59 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.76 +0.55 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.71 +0.51 50 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.68 +0.72 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 +0.04 42 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 +0.05 42 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 +0.08 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.08 42 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.56 +0.09 42 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 +0.11 42 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 +0.12 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.16 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 +0.18 41 0 62 0
30DEC26 25.00 P 2.13 2.13 2.13 2.13 +0.22 41 15 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.62 +0.26 41 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 3.17 +0.27 41 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.80 +0.32 42 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 4.52 +0.57 43 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 5.23 +0.63 43 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.96 +0.48 44 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.74 +0.69 44 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.58 +0.56 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.43 +0.58 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.21 +0.52 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 10.18 +0.83 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.08 +0.64 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.99 +0.60 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.92 +0.73 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 +0.06 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 +0.07 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 +0.07 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 +0.10 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 +0.10 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.88 +0.11 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 +0.12 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.44 +0.12 40 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 +0.17 40 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 2.24 +0.26 41 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.63 +0.23 40 0 1,529 0
30MAR27 26.00 P 2.99 2.99 2.99 3.14 +0.25 40 15 72 +15
30MAR27 27.00 P 3.44 3.44 3.44 3.69 +0.27 40 15 114 +15
30MAR27 28.00 P 0.00 0.00 0.00 4.29 +0.32 40 0 98 0
30MAR27 29.00 P 0.00 0.00 0.00 4.95 +0.36 40 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 5.72 +0.47 42 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.45 +0.52 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.27 +0.58 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.04 +0.57 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.83 +0.57 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.67 +0.58 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 +0.62 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.40 +0.64 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 +0.07 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 +0.07 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.95 +0.08 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 +0.10 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.23 +0.10 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.54 +0.12 41 0 1 0
29JUN27 22.00 P 1.90 1.90 1.90 1.90 +0.19 41 15 18 +15
29JUN27 23.00 P 2.27 2.27 2.27 2.27 +0.21 41 15 15 +15
29JUN27 24.00 P 2.70 2.70 2.70 2.70 +0.25 41 15 45 +15
29JUN27 25.00 P 3.22 3.22 3.22 3.16 +0.27 40 1 61 +1
29JUN27 26.00 P 3.45 3.45 3.45 3.64 +0.27 40 30 163 +30
29JUN27 27.00 P 4.08 4.29 3.99 4.21 +0.31 40 89 89 +89
29JUN27 28.00 P 5.00 5.00 5.00 4.82 +0.28 40 1 37 +1
29JUN27 29.00 P 0.00 0.00 0.00 5.53 +0.36 41 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 6.21 +0.50 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.93 +0.47 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.71 +0.55 42 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.45 +0.54 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.23 +0.53 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.05 +0.57 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.88 +0.57 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.72 +0.58 44 0 0 0
TOTAL PUT 1,509 16,804 +920
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$ 0.000
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 31 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 2.58 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 -0.01 17 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 -0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.37 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.57 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 0.00 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.40 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.16 -0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 0.00 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 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 0.00 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 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 22 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 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.82 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.62 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.43 -0.01 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 0.81 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 -0.01 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 0.41 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.28 -0.01 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 0.12 -0.01 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 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.23 -0.01 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 0.47 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 0.00 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.47 0.00 22 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 28 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 21 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 22 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 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.01 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 0.37 -0.01 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 0.03 -0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 -0.01 21 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 0.29 -0.01 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 0.59 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 -0.01 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$ 2.040
30JUL26 1.60 C 0.00 0.00 0.00 0.46 -0.14 90 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.40 -0.15 66 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.35 -0.15 58 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.30 -0.15 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.26 -0.14 55 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.21 -0.14 47 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.17 -0.13 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.13 -0.13 43 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.10 -0.11 44 10 10 +10
30JUL26 2.10 C 0.00 0.00 0.00 0.04 -0.09 36 10 10 +10
30JUL26 2.20 C 0.00 0.00 0.00 0.02 -0.06 40 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 -0.04 43 0 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 -0.01 54 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 89 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 97 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 104 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 111 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 117 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 129 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 135 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 146 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 156 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 161 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.46 -0.14 52 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.41 -0.14 46 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.37 -0.13 49 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.32 -0.13 43 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.28 -0.13 43 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.24 -0.12 42 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.20 -0.12 40 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.16 -0.12 36 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.14 -0.10 40 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.09 -0.09 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.06 -0.06 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.04 -0.05 41 0 29 0
28AUG26 2.40 C 0.00 0.00 0.00 0.03 -0.03 45 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 -0.02 44 0 65 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 -0.01 49 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.47 -0.13 44 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.43 -0.13 45 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.38 -0.13 40 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.34 -0.12 40 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.30 -0.12 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.27 -0.11 41 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.23 -0.11 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.20 -0.11 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.17 -0.11 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.13 -0.09 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.10 -0.07 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
29SEP26 2.40 C 0.07 0.07 0.07 0.05 -0.05 41 112 228 +112
29SEP26 2.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.02 -0.04 39 0 179 0
29SEP26 2.70 C 0.03 0.03 0.02 0.01 -0.03 37 5 99 +3
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.02 41 0 15 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29OCT26 1.60 C 0.00 0.00 0.00 0.48 -0.13 41 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.44 -0.12 41 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.40 -0.12 41 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.36 -0.11 40 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.32 -0.12 38 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.28 -0.12 37 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.25 -0.12 37 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.22 -0.11 37 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.20 -0.10 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 -0.09 38 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.12 -0.07 39 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.09 -0.06 39 0 0 0
29OCT26 2.40 C 0.08 0.08 0.08 0.07 -0.05 40 49 49 +49
29OCT26 2.50 C 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.03 -0.03 41 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 -0.03 37 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 43 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.50 -0.13 37 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.46 -0.13 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.43 -0.12 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.39 -0.12 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.36 -0.11 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.33 -0.11 39 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.30 -0.10 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.27 -0.10 38 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.25 -0.10 39 100 100 +100
30DEC26 2.10 C 0.00 0.00 0.00 0.20 -0.09 38 100 140 +100
30DEC26 2.20 C 0.00 0.00 0.00 0.17 -0.08 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.14 -0.07 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.11 -0.06 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.03 34 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 3.30 C 0.02 0.02 0.02 0.01 -0.01 38 3 3 +3
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR27 1.60 C 0.00 0.00 0.00 0.55 -0.12 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.51 -0.12 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.48 -0.11 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.44 -0.12 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.41 -0.11 38 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.39 -0.10 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.36 -0.10 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.33 -0.10 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.31 -0.10 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.27 -0.09 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.23 -0.08 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 -0.07 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.17 -0.07 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 -0.07 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.12 -0.06 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 -0.05 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 -0.04 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 -0.03 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 -0.03 36 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.58 -0.12 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.55 -0.12 39 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.52 -0.11 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.49 -0.11 39 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.46 -0.11 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.43 -0.11 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.41 -0.10 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.38 -0.10 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.36 -0.10 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.32 -0.09 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.28 -0.08 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.24 -0.09 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 -0.08 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.19 -0.07 40 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.16 -0.07 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 -0.06 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.12 -0.06 39 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.03 -0.03 37 0 2 0
TOTAL CALL 389 4,476 +387
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.85 P 0.01 0.01 0.01 0.01 0.00 39 6 6 +6
30JUL26 1.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.03 +0.02 38 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.05 +0.03 39 10 140 +10
30JUL26 2.10 P 0.12 0.12 0.12 0.10 +0.06 37 35 2,036 +35
30JUL26 2.20 P 0.00 0.00 0.00 0.18 +0.09 42 0 5 0
30JUL26 2.30 P 0.00 0.00 0.00 0.27 +0.12 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.36 +0.13 0 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.46 +0.13 0 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.56 +0.14 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.66 +0.14 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.76 +0.15 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.86 +0.15 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.96 +0.15 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.06 +0.15 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.16 +0.15 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.26 +0.15 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.36 +0.15 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.46 +0.15 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.56 +0.15 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.76 +0.15 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.75 P 0.02 0.02 0.02 0.02 +0.01 41 2 2 +2
28AUG26 1.80 P 0.02 0.02 0.02 0.03 +0.02 41 2 2 +2
28AUG26 1.85 P 0.03 0.03 0.03 0.04 +0.03 40 1 1 +1
28AUG26 1.90 P 0.03 0.04 0.03 0.05 +0.03 38 2 2 +2
28AUG26 1.95 P 0.00 0.00 0.00 0.07 +0.04 39 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.09 +0.05 39 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.14 +0.07 38 0 3 0
28AUG26 2.20 P 0.00 0.00 0.00 0.21 +0.08 39 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.29 +0.10 40 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.38 +0.12 43 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.47 +0.12 43 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.56 +0.12 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.66 +0.13 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.76 +0.14 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.86 +0.14 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.96 +0.15 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 1.06 +0.15 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.16 +0.15 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.26 +0.15 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.36 +0.15 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.46 +0.15 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.56 +0.15 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.76 +0.15 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.70 P 0.02 0.02 0.02 0.02 +0.01 36 73 73 +73
29SEP26 1.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 +0.01 36 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.10 +0.04 39 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.18 +0.06 40 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.25 +0.08 42 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.32 +0.09 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.40 +0.10 42 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.49 +0.11 44 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.58 +0.12 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.67 +0.12 44 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.76 +0.12 0 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.86 +0.13 0 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.96 +0.14 0 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 1.06 +0.14 0 0 0 -66
29SEP26 3.20 P 0.00 0.00 0.00 1.16 +0.15 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 +0.15 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.36 +0.15 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.46 +0.15 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.56 +0.15 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.76 +0.15 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.36 +0.15 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.56 +0.15 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.86 +0.15 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.21 +0.15 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.15 +0.06 40 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.20 +0.06 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.27 +0.07 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.34 +0.10 41 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.42 +0.10 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.50 +0.10 41 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.59 +0.11 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.68 +0.12 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.77 +0.12 42 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.86 +0.12 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.96 +0.13 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.06 +0.13 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 +0.02 38 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 +0.03 38 0 2 0
30DEC26 1.80 P 0.08 0.08 0.08 0.09 +0.03 37 3 5 +3
30DEC26 1.85 P 0.00 0.00 0.00 0.11 +0.04 37 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 +0.05 38 100 100 +100
30DEC26 2.10 P 0.00 0.00 0.00 0.24 +0.07 39 100 140 +100
30DEC26 2.20 P 0.00 0.00 0.00 0.30 +0.08 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.38 +0.10 41 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 +0.10 41 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.53 +0.11 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.62 +0.12 43 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.70 +0.12 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.79 +0.12 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.88 +0.12 43 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.97 +0.13 41 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 1.07 +0.13 44 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.17 +0.14 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.26 +0.13 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.36 +0.14 0 0 3 -14
30DEC26 3.50 P 0.00 0.00 0.00 1.46 +0.14 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.56 +0.14 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.76 +0.15 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.36 +0.15 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.56 +0.15 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.86 +0.15 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.96 +0.15 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.21 +0.15 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.18 +0.04 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.20 +0.04 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.28 +0.06 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.35 +0.07 40 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.42 +0.09 40 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 +0.10 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 +0.11 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 +0.11 42 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.73 +0.10 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.81 +0.10 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.90 +0.12 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.99 +0.12 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.08 +0.12 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.18 +0.13 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.27 +0.13 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.37 +0.13 44 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.46 +0.13 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.56 +0.14 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.66 +0.14 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.76 +0.14 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.36 +0.15 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.56 +0.15 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 +0.03 38 0 6 0
29JUN27 1.70 P 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.19 +0.04 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.31 +0.05 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.37 +0.06 38 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.44 +0.08 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.52 +0.08 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.60 +0.10 41 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.67 +0.10 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.75 +0.09 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.84 +0.11 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.92 +0.11 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.01 +0.11 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.11 +0.13 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.20 +0.14 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 +0.14 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.39 +0.15 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.49 +0.15 47 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.57 +0.15 43 0 0 0
TOTAL PUT 334 3,907 +254
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$ 18.170
17JUL26 13.50 C 0.00 0.00 0.00 4.67 -0.49 0 0 0 0
17JUL26 14.00 C 0.00 0.00 0.00 4.17 -0.55 0 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 3.67 -0.49 0 0 0 0
17JUL26 15.00 C 0.00 0.00 0.00 3.17 -0.49 0 0 0 0
17JUL26 15.50 C 0.00 0.00 0.00 2.68 -0.47 67 0 0 0
17JUL26 16.00 C 0.00 0.00 0.00 2.18 -0.55 55 0 0 0
17JUL26 16.50 C 0.00 0.00 0.00 1.69 -0.53 52 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 1.22 -0.46 50 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 0.80 -0.43 49 0 0 0
17JUL26 18.00 C 0.53 0.53 0.46 0.48 -0.36 51 6 6 +6
17JUL26 18.50 C 0.26 0.26 0.26 0.25 -0.28 51 26 30 +15
17JUL26 19.00 C 0.13 0.13 0.12 0.12 -0.20 52 16 18 +14
17JUL26 19.50 C 0.08 0.08 0.08 0.06 -0.11 55 72 73 +5
17JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 48 0
17JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 16 0
17JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
17JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
17JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24JUL26 14.00 C 0.00 0.00 0.00 4.18 - 0 0 0 -
24JUL26 14.50 C 0.00 0.00 0.00 3.68 - 0 0 0 -
24JUL26 15.00 C 0.00 0.00 0.00 3.19 - 49 0 0 -
24JUL26 15.50 C 0.00 0.00 0.00 2.70 - 48 0 0 -
24JUL26 16.00 C 0.00 0.00 0.00 2.22 - 47 0 0 -
24JUL26 16.50 C 0.00 0.00 0.00 1.77 - 47 0 0 -
24JUL26 17.00 C 0.00 0.00 0.00 1.35 - 47 0 0 -
24JUL26 17.50 C 0.00 0.00 0.00 0.96 - 44 0 0 -
24JUL26 18.00 C 0.00 0.00 0.00 0.67 - 45 0 0 -
24JUL26 18.50 C 0.00 0.00 0.00 0.45 - 46 0 0 -
24JUL26 19.00 C 0.00 0.00 0.00 0.29 - 47 0 0 -
24JUL26 19.50 C 0.19 0.19 0.19 0.18 - 48 2 2 -
24JUL26 20.00 C 0.00 0.00 0.00 0.10 - 47 0 0 -
24JUL26 21.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
24JUL26 22.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
24JUL26 23.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
24JUL26 24.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
24JUL26 25.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
24JUL26 26.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 5.69 -0.47 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.18 -0.47 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.69 -0.47 49 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.19 -0.53 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.70 -0.59 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.21 -0.58 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.71 -0.58 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.27 -0.54 46 0 15 0
30JUL26 16.50 C 2.01 2.01 1.83 1.84 -0.46 46 17 82 +15
30JUL26 17.00 C 1.46 1.46 1.43 1.45 -0.39 46 2 102 0
30JUL26 17.50 C 1.21 1.21 1.05 1.10 -0.36 45 18 317 0
30JUL26 18.00 C 0.82 0.82 0.82 0.80 -0.33 44 2 327 +1
30JUL26 18.50 C 0.60 0.60 0.55 0.57 -0.28 45 34 512 +18
30JUL26 19.00 C 0.47 0.47 0.40 0.41 -0.22 46 34 866 +17
30JUL26 19.50 C 0.31 0.31 0.30 0.28 -0.18 46 8 464 +8
30JUL26 20.00 C 0.23 0.23 0.18 0.18 -0.14 46 6 498 0
30JUL26 21.00 C 0.09 0.09 0.09 0.07 -0.07 46 1 589 0
30JUL26 22.00 C 0.05 0.05 0.05 0.03 -0.03 48 61 311 +30
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 283 0
30JUL26 24.00 C 0.03 0.03 0.03 0.01 0.00 56 1 327 -1
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 172 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 5.74 -0.48 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.24 -0.48 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.76 -0.62 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.28 -0.60 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.83 -0.53 47 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.37 -0.51 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.96 -0.42 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.55 -0.42 45 0 0 0
28AUG26 16.50 C 2.19 2.19 2.18 2.18 -0.39 45 16 72 +14
28AUG26 17.00 C 1.84 1.84 1.84 1.84 -0.37 44 1 138 +1
28AUG26 17.50 C 1.52 1.52 1.52 1.52 -0.36 44 1 133 0
28AUG26 18.00 C 1.37 1.37 1.26 1.26 -0.31 44 8 170 -5
28AUG26 18.50 C 1.12 1.12 1.02 1.04 -0.29 45 10 160 -5
28AUG26 19.00 C 0.89 0.89 0.85 0.85 -0.25 45 17 213 +1
28AUG26 19.50 C 0.74 0.74 0.74 0.69 -0.23 45 1 187 +1
28AUG26 20.00 C 0.00 0.00 0.00 0.56 -0.20 46 0 194 0
28AUG26 21.00 C 0.40 0.40 0.40 0.34 -0.15 45 16 231 -1
28AUG26 22.00 C 0.28 0.28 0.24 0.20 -0.11 45 12 216 +10
28AUG26 23.00 C 0.19 0.19 0.16 0.12 -0.07 46 2 175 -1
28AUG26 24.00 C 0.12 0.12 0.11 0.07 -0.04 46 4 605 +1
28AUG26 25.00 C 0.09 0.09 0.09 0.04 -0.03 46 1 135 -1
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 157 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 7.74 -0.47 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.25 -0.47 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.75 -0.48 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.33 -0.59 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.76 -0.67 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.31 -0.57 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.84 -0.58 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.40 -0.56 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.00 -0.55 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.52 -0.60 41 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.14 -0.57 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.81 -0.51 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 -0.48 43 0 223 0
29SEP26 17.00 C 2.10 2.16 2.10 2.14 -0.47 43 2 832 -1
29SEP26 17.50 C 1.95 1.95 1.87 1.84 -0.35 43 16 315 +16
29SEP26 18.00 C 1.58 1.58 1.58 1.59 -0.33 43 1 287 +1
29SEP26 18.50 C 0.00 0.00 0.00 1.37 -0.30 43 0 125 0
29SEP26 19.00 C 1.22 1.22 1.18 1.18 -0.27 44 2 309 +1
29SEP26 19.50 C 1.01 1.01 1.01 1.01 -0.24 44 2 319 +2
29SEP26 20.00 C 0.92 0.92 0.85 0.87 -0.21 45 16 330 -14
29SEP26 21.00 C 0.00 0.00 0.00 0.61 -0.20 44 0 270 0
29SEP26 22.00 C 0.00 0.00 0.00 0.42 -0.15 44 0 209 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 -0.11 45 0 363 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.09 44 0 539 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 255 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 183 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 109 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 63 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29OCT26 12.50 C 0.00 0.00 0.00 5.89 -0.62 46 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.41 -0.59 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.96 -0.59 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.53 -0.55 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.12 -0.56 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.72 -0.54 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.35 -0.53 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.03 -0.47 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.71 -0.46 44 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.39 -0.46 43 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.10 -0.34 43 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.86 -0.33 43 0 47 0
29OCT26 18.50 C 1.75 1.75 1.70 1.64 -0.30 43 30 54 -1
29OCT26 19.00 C 0.00 0.00 0.00 1.45 -0.27 43 0 81 0
29OCT26 19.50 C 0.00 0.00 0.00 1.27 -0.25 44 0 46 0
29OCT26 20.00 C 0.00 0.00 0.00 1.12 -0.22 44 0 15 0
29OCT26 21.00 C 0.90 0.90 0.90 0.85 -0.20 44 4 63 +2
29OCT26 22.00 C 0.70 0.70 0.70 0.63 -0.16 44 15 33 +15
29OCT26 23.00 C 0.00 0.00 0.00 0.46 -0.13 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.33 -0.11 44 0 39 0
29OCT26 25.00 C 0.00 0.00 0.00 0.24 -0.08 44 0 2 0
29OCT26 26.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 21 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 7.96 -0.52 54 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.44 -0.59 48 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.96 -0.54 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.53 -0.55 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.07 -0.59 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.67 -0.58 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.23 -0.55 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.83 -0.57 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.45 -0.56 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 -0.54 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.74 -0.45 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.42 -0.51 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.11 -0.49 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.84 -0.46 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.58 -0.33 43 0 115 0
30DEC26 18.00 C 2.36 2.36 2.36 2.36 -0.30 44 1 94 0
30DEC26 18.50 C 0.00 0.00 0.00 2.13 -0.29 43 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 1.92 -0.30 43 0 377 0
30DEC26 19.50 C 0.00 0.00 0.00 1.74 -0.26 43 0 478 0
30DEC26 20.00 C 0.00 0.00 0.00 1.57 -0.25 44 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 -0.21 44 0 145 0
30DEC26 22.00 C 0.00 0.00 0.00 1.04 -0.20 44 0 104 0
30DEC26 23.00 C 0.93 0.93 0.88 0.83 -0.17 44 4 49 0
30DEC26 24.00 C 0.72 0.72 0.72 0.66 -0.14 44 10 34 +7
30DEC26 25.00 C 0.00 0.00 0.00 0.52 -0.12 44 0 140 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 -0.10 44 0 62 0
30DEC26 27.00 C 0.40 0.40 0.40 0.32 -0.09 44 2 26 +2
30DEC26 28.00 C 0.00 0.00 0.00 0.25 -0.07 44 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 67 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 74 0
30MAR27 10.50 C 0.00 0.00 0.00 8.13 -0.46 50 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.68 -0.47 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.25 -0.47 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.89 -0.38 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.43 -0.53 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.02 -0.53 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.62 -0.53 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.23 -0.54 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.86 -0.55 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.53 -0.53 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.22 -0.50 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.91 -0.50 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.62 -0.49 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.36 -0.46 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.13 -0.42 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.90 -0.40 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.67 -0.34 43 0 193 0
30MAR27 19.00 C 0.00 0.00 0.00 2.48 -0.29 43 0 167 0
30MAR27 19.50 C 0.00 0.00 0.00 2.31 -0.26 44 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 2.11 -0.29 43 0 265 0
30MAR27 21.00 C 1.88 1.88 1.88 1.82 -0.26 44 15 210 +15
30MAR27 22.00 C 0.00 0.00 0.00 1.55 -0.22 44 0 36 0
30MAR27 23.00 C 1.34 1.34 1.34 1.30 -0.21 43 2 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.10 -0.18 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.92 -0.17 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.78 -0.14 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 -0.13 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.55 -0.11 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.46 -0.09 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.38 -0.09 43 0 42 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 7 0
30MAR27 34.00 C 0.33 0.33 0.32 0.19 -0.05 43 30 58 +30
29JUN27 12.50 C 0.00 0.00 0.00 6.50 -0.46 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.13 -0.42 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.76 -0.42 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.42 -0.40 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.10 -0.39 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.78 -0.38 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.49 -0.37 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.30 -0.37 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.02 -0.37 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.75 -0.39 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.52 -0.36 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.31 -0.32 45 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.09 -0.32 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.89 -0.30 45 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.70 -0.28 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.52 -0.27 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.18 -0.26 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.90 -0.23 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.65 -0.21 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.43 -0.19 44 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.24 -0.17 44 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.07 -0.16 44 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 0.92 -0.15 44 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 -0.13 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 -0.11 44 0 23 0
TOTAL CALL 547 21,079 +218
17JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
17JUL26 16.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 5 0
17JUL26 17.00 P 0.07 0.07 0.06 0.06 +0.02 54 26 19 -3
17JUL26 17.50 P 0.16 0.18 0.14 0.15 +0.06 53 13 36 +11
17JUL26 18.00 P 0.00 0.00 0.00 0.33 +0.12 54 0 10 0
17JUL26 18.50 P 0.63 0.63 0.63 0.61 +0.21 55 1 11 0
17JUL26 19.00 P 0.00 0.00 0.00 0.98 +0.30 58 0 4 0
17JUL26 19.50 P 0.00 0.00 0.00 1.42 +0.37 63 0 11 0
17JUL26 20.00 P 0.00 0.00 0.00 1.84 +0.37 50 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 2.83 +0.46 0 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 3.89 +0.53 118 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 4.85 +0.49 115 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 5.87 +0.51 147 0 0 0
17JUL26 25.00 P 0.00 0.00 0.00 6.84 +0.45 137 0 0 0
17JUL26 26.00 P 0.00 0.00 0.00 7.86 +0.48 173 0 0 0
17JUL26 27.00 P 0.00 0.00 0.00 8.87 +0.51 195 0 0 0
24JUL26 14.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
24JUL26 14.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24JUL26 15.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
24JUL26 15.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
24JUL26 16.00 P 0.06 0.06 0.06 0.04 - 48 1 1 -
24JUL26 16.50 P 0.10 0.10 0.09 0.09 - 48 4 4 -
24JUL26 17.00 P 0.18 0.18 0.16 0.17 - 47 3 3 -
24JUL26 17.50 P 0.32 0.32 0.32 0.32 - 48 6 6 -
24JUL26 18.00 P 0.00 0.00 0.00 0.52 - 48 0 0 -
24JUL26 18.50 P 0.00 0.00 0.00 0.80 - 49 0 0 -
24JUL26 19.00 P 1.16 1.16 1.16 1.14 - 50 7 7 -
24JUL26 19.50 P 0.00 0.00 0.00 1.53 - 52 0 0 -
24JUL26 20.00 P 0.00 0.00 0.00 1.96 - 53 0 0 -
24JUL26 21.00 P 0.00 0.00 0.00 2.85 - 48 0 0 -
24JUL26 22.00 P 0.00 0.00 0.00 3.89 - 72 0 0 -
24JUL26 23.00 P 0.00 0.00 0.00 4.85 - 72 0 0 -
24JUL26 24.00 P 0.00 0.00 0.00 5.87 - 91 0 0 -
24JUL26 25.00 P 0.00 0.00 0.00 6.84 - 86 0 0 -
24JUL26 26.00 P 0.00 0.00 0.00 7.86 - 107 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
30JUL26 14.00 P 0.02 0.02 0.02 0.01 0.00 55 1 135 0
30JUL26 14.50 P 0.03 0.03 0.03 0.01 0.00 49 10 154 -10
30JUL26 15.00 P 0.04 0.04 0.04 0.02 0.00 47 1 223 0
30JUL26 15.50 P 0.06 0.07 0.06 0.04 +0.01 46 48 172 0
30JUL26 16.00 P 0.10 0.10 0.10 0.08 +0.02 46 15 649 0
30JUL26 16.50 P 0.14 0.17 0.14 0.15 +0.04 46 30 376 -18
30JUL26 17.00 P 0.24 0.28 0.24 0.26 +0.06 46 21 245 -4
30JUL26 17.50 P 0.34 0.44 0.34 0.43 +0.11 47 12 478 +3
30JUL26 18.00 P 0.59 0.65 0.59 0.65 +0.17 47 36 465 +25
30JUL26 18.50 P 0.86 0.86 0.86 0.92 +0.20 47 1 387 0
30JUL26 19.00 P 0.00 0.00 0.00 1.25 +0.25 48 0 324 0
30JUL26 19.50 P 0.00 0.00 0.00 1.62 +0.30 49 0 148 0
30JUL26 20.00 P 1.97 1.97 1.97 2.04 +0.34 51 1 147 -1
30JUL26 21.00 P 2.93 2.93 2.93 2.88 +0.34 46 1 129 -1
30JUL26 22.00 P 0.00 0.00 0.00 3.92 +0.53 64 0 65 0
30JUL26 23.00 P 4.90 4.90 4.90 4.97 +0.61 82 2 71 -2
30JUL26 24.00 P 0.00 0.00 0.00 5.87 +0.51 74 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 6.95 +0.56 99 0 89 0
30JUL26 26.00 P 0.00 0.00 0.00 7.86 +0.47 88 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.87 +0.48 99 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.86 +0.47 102 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.86 +0.47 109 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.86 +0.47 116 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.83 +0.47 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.83 +0.47 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.83 +0.47 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.83 +0.47 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 53 0
28AUG26 14.00 P 0.09 0.09 0.09 0.06 +0.01 46 1 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 95 0
28AUG26 15.00 P 0.18 0.18 0.18 0.15 +0.02 45 1 106 +1
28AUG26 15.50 P 0.22 0.24 0.22 0.23 +0.04 46 10 169 +7
28AUG26 16.00 P 0.33 0.33 0.33 0.33 +0.05 45 16 672 0
28AUG26 16.50 P 0.00 0.00 0.00 0.47 +0.08 46 0 152 0
28AUG26 17.00 P 0.61 0.63 0.61 0.61 +0.08 45 5 139 +2
28AUG26 17.50 P 0.81 0.81 0.81 0.83 +0.13 45 15 58 -9
28AUG26 18.00 P 1.08 1.08 1.08 1.08 +0.17 46 1 240 0
28AUG26 18.50 P 1.34 1.34 1.34 1.35 +0.20 46 15 149 +15
28AUG26 19.00 P 0.00 0.00 0.00 1.66 +0.24 47 0 242 0
28AUG26 19.50 P 0.00 0.00 0.00 1.99 +0.25 47 0 188 0
28AUG26 20.00 P 2.32 2.32 2.32 2.36 +0.28 47 1 104 +1
28AUG26 21.00 P 3.09 3.09 3.09 3.17 +0.33 49 1 124 +1
28AUG26 22.00 P 0.00 0.00 0.00 4.05 +0.38 50 0 50 0
28AUG26 23.00 P 4.96 4.96 4.96 4.97 +0.40 52 2 21 +1
28AUG26 24.00 P 0.00 0.00 0.00 5.90 +0.46 52 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 6.95 +0.55 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.86 +0.47 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.87 +0.48 64 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.86 +0.46 67 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.86 +0.46 71 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.86 +0.46 76 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.83 +0.43 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.83 +0.43 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 44 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 278 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 +0.03 44 0 150 0
29SEP26 15.00 P 0.32 0.32 0.32 0.31 +0.04 44 1 172 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.42 +0.05 44 0 221 0
29SEP26 16.00 P 0.00 0.00 0.00 0.56 +0.07 45 0 332 0
29SEP26 16.50 P 0.68 0.70 0.68 0.72 +0.09 44 6 557 0
29SEP26 17.00 P 0.00 0.00 0.00 0.90 +0.11 44 0 1,044 0
29SEP26 17.50 P 0.00 0.00 0.00 1.11 +0.13 44 0 201 0
29SEP26 18.00 P 1.30 1.32 1.30 1.36 +0.16 44 29 363 -6
29SEP26 18.50 P 0.00 0.00 0.00 1.64 +0.20 45 0 198 0
29SEP26 19.00 P 0.00 0.00 0.00 1.94 +0.21 45 0 221 0
29SEP26 19.50 P 2.16 2.16 2.16 2.27 +0.24 45 2 119 -2
29SEP26 20.00 P 0.00 0.00 0.00 2.62 +0.26 45 0 126 0
29SEP26 21.00 P 0.00 0.00 0.00 3.41 +0.32 47 0 167 0
29SEP26 22.00 P 0.00 0.00 0.00 4.26 +0.47 49 0 73 0
29SEP26 23.00 P 0.00 0.00 0.00 5.12 +0.47 49 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 6.06 +0.57 52 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.98 +0.57 52 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.93 +0.53 54 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.89 +0.50 54 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.86 +0.46 54 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.86 +0.46 58 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.86 +0.46 61 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.83 +0.43 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.83 +0.43 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.83 +0.43 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.83 +0.43 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.26 +0.04 44 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.35 +0.05 44 0 9 0
29OCT26 15.00 P 0.00 0.00 0.00 0.45 +0.05 44 0 38 0
29OCT26 15.50 P 0.00 0.00 0.00 0.59 +0.07 44 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 0.74 +0.09 44 0 30 0
29OCT26 16.50 P 0.87 0.87 0.87 0.91 +0.11 44 4 84 +4
29OCT26 17.00 P 0.00 0.00 0.00 1.10 +0.12 43 0 134 0
29OCT26 17.50 P 0.00 0.00 0.00 1.33 +0.15 44 0 36 0
29OCT26 18.00 P 0.00 0.00 0.00 1.58 +0.17 44 0 112 0
29OCT26 18.50 P 1.84 1.84 1.84 1.86 +0.19 44 1 86 0
29OCT26 19.00 P 0.00 0.00 0.00 2.16 +0.22 44 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.49 +0.24 45 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.82 +0.24 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.57 +0.29 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.37 +0.51 46 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.26 +0.49 48 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.14 +0.48 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.06 +0.51 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.99 +0.45 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.94 +0.55 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 44 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 15 0
30DEC26 11.50 P 0.16 0.16 0.16 0.11 +0.01 44 1 15 +1
30DEC26 12.00 P 0.21 0.21 0.21 0.15 +0.01 43 20 94 +20
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.02 44 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.04 44 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 +0.04 44 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 +0.05 44 0 59 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 +0.07 44 0 132 0
30DEC26 15.00 P 0.69 0.69 0.69 0.74 +0.08 44 1 115 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.89 +0.10 44 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.10 44 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 1.25 +0.13 43 0 97 0
30DEC26 17.00 P 1.38 1.38 1.38 1.46 +0.13 43 1 874 0
30DEC26 17.50 P 1.70 1.70 1.70 1.70 +0.15 43 1 106 +1
30DEC26 18.00 P 1.95 1.95 1.95 1.95 +0.17 43 1 89 -1
30DEC26 18.50 P 0.00 0.00 0.00 2.24 +0.19 44 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 +0.20 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.86 +0.23 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.19 +0.25 44 0 394 0
30DEC26 21.00 P 0.00 0.00 0.00 3.89 +0.26 44 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.66 +0.30 45 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.49 +0.37 46 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 6.35 +0.48 46 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.22 +0.49 47 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.12 +0.51 47 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 +0.56 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.99 +0.57 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.95 +0.55 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.86 +0.46 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.91 +0.51 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.91 +0.51 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.83 +0.43 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.83 +0.43 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.02 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.02 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 +0.04 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 +0.03 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.51 +0.05 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 +0.05 43 0 23 0
30MAR27 14.00 P 0.00 0.00 0.00 0.76 +0.07 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.90 +0.08 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.05 +0.08 43 0 370 0
30MAR27 15.50 P 1.19 1.19 1.19 1.21 +0.08 43 30 234 -12
30MAR27 16.00 P 0.00 0.00 0.00 1.40 +0.07 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.61 +0.11 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.83 +0.11 42 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 +0.13 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.34 +0.13 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 +0.15 42 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.92 +0.18 43 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 3.24 +0.19 43 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.57 +0.22 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 +0.25 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.01 +0.30 44 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.81 +0.39 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.62 +0.43 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.47 +0.46 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.35 +0.49 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.24 +0.51 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.13 +0.52 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.04 +0.52 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.93 +0.50 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.95 +0.45 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.91 +0.49 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.83 +0.43 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.86 +0.46 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.68 +0.04 43 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.84 +0.09 44 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.96 +0.06 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.11 +0.07 43 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.29 +0.09 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.46 +0.09 43 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.67 +0.11 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.88 +0.12 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.13 +0.16 43 0 8 0
29JUN27 17.00 P 0.00 0.00 0.00 2.36 +0.14 42 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.61 +0.15 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.89 +0.18 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 +0.15 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.45 +0.18 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.77 +0.21 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.09 +0.22 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 +0.24 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.47 +0.29 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.23 +0.35 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.02 +0.39 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.83 +0.42 42 0 14 0
29JUN27 26.00 P 0.00 0.00 0.00 8.66 +0.43 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.50 +0.44 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.45 +0.43 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.32 +0.44 43 0 0 0
TOTAL PUT 406 20,484 +26
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$ 8.280
30JUL26 6.25 C 0.00 0.00 0.00 2.04 -0.30 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.81 -0.29 67 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.54 -0.31 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.30 -0.29 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.05 -0.29 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.82 -0.27 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.62 -0.21 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.44 -0.19 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.30 -0.15 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.18 -0.13 37 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.11 -0.09 38 0 26 0
30JUL26 9.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 105 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.03 40 0 55 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 122 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 257 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 108 0
30JUL26 11.00 C 0.01 0.01 0.01 0.01 0.00 64 8 73 -8
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.05 -0.29 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.81 -0.30 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.57 -0.28 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.34 -0.29 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.12 -0.27 40 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.92 -0.26 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.75 -0.21 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.57 -0.22 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.45 -0.17 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.35 -0.14 40 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.26 -0.13 40 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.20 -0.10 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.14 -0.10 40 0 40 0
28AUG26 9.50 C 0.11 0.11 0.11 0.10 -0.08 40 5 5 +5
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.06 40 0 17 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 972 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.53 -0.32 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 -0.27 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.05 -0.29 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 -0.30 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 -0.27 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 -0.26 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 -0.23 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 -0.21 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 -0.23 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.66 -0.21 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 -0.17 37 0 0 0
29SEP26 8.50 C 0.50 0.50 0.50 0.44 -0.15 37 15 24 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.13 38 0 7 0
29SEP26 9.00 C 0.33 0.33 0.33 0.28 -0.12 37 15 78 +15
29SEP26 9.25 C 0.27 0.27 0.27 0.23 -0.09 38 15 105 +15
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.08 38 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.07 38 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.05 39 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.07 -0.27 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.84 -0.27 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.62 -0.26 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.40 -0.28 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.21 -0.26 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.07 -0.20 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.89 -0.20 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.76 -0.18 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.65 -0.15 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.54 -0.14 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.46 -0.10 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.38 -0.10 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.31 -0.09 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.26 -0.07 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.21 -0.07 38 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.57 -0.28 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.34 -0.26 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 -0.25 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 -0.24 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 -0.26 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 -0.24 37 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 -0.23 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 -0.22 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.05 -0.21 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.92 -0.19 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.18 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 -0.18 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.61 -0.15 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.13 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.11 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 -0.10 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.10 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.08 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.07 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.25 -0.26 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.06 -0.26 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 -0.24 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.72 -0.24 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.56 -0.23 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.42 -0.21 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.28 -0.21 37 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 -0.19 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.04 -0.19 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 -0.18 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 -0.15 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 -0.15 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 -0.14 37 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.60 -0.13 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.12 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.48 -0.09 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.08 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.31 -0.08 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.06 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 -0.26 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.20 -0.26 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.03 -0.24 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.88 -0.23 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.73 -0.22 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.59 -0.22 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.47 -0.20 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.35 -0.18 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.24 -0.15 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.14 -0.15 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.05 -0.13 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.96 -0.13 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.88 -0.12 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 -0.11 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.74 -0.10 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 -0.10 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.08 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.08 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.33 -0.06 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.27 -0.05 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.23 -0.05 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 -0.05 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 4 0
TOTAL CALL 58 4,373 +42
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 51 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.07 +0.03 36 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 +0.06 37 0 31 0
30JUL26 8.25 P 0.23 0.23 0.23 0.26 +0.10 39 10 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.39 +0.13 37 0 96 0
30JUL26 8.75 P 0.00 0.00 0.00 0.57 +0.15 38 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.77 +0.19 38 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.99 +0.21 37 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 1.23 +0.23 39 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.49 +0.26 50 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 1.72 +0.25 0 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 2.22 +0.25 0 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.72 +0.25 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 3.22 +0.25 0 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.73 +0.26 87 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.22 +0.25 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.72 +0.25 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.22 +0.25 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.72 +0.25 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.22 +0.25 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.72 +0.25 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.22 +0.25 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.72 +0.25 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28AUG26 7.25 P 0.11 0.11 0.11 0.13 +0.03 41 10 12 +10
28AUG26 7.50 P 0.00 0.00 0.00 0.20 +0.05 41 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.28 +0.06 40 0 32 0
28AUG26 8.00 P 0.37 0.37 0.37 0.39 +0.08 41 2 86 0
28AUG26 8.25 P 0.00 0.00 0.00 0.52 +0.10 41 0 59 0
28AUG26 8.50 P 0.00 0.00 0.00 0.68 +0.11 42 0 344 0
28AUG26 8.75 P 0.00 0.00 0.00 0.83 +0.12 40 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 1.01 +0.14 39 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 1.25 +0.20 44 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.47 +0.19 46 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.70 +0.20 48 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.93 +0.21 49 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.42 +0.26 56 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.92 +0.28 63 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.41 +0.30 68 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.94 +0.30 80 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.39 +0.28 76 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.89 +0.25 81 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.39 +0.27 86 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.89 +0.29 91 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.39 +0.30 96 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.89 +0.31 101 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.38 +0.29 102 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.88 +0.30 107 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 38 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.02 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.04 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 +0.06 39 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.08 39 0 28 0
29SEP26 8.00 P 0.48 0.48 0.48 0.50 +0.09 39 3 22 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.64 +0.12 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.77 +0.10 39 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 +0.14 39 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 +0.14 38 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.33 +0.19 41 0 30 0
29SEP26 9.50 P 1.44 1.44 1.44 1.54 +0.19 42 1 1 -1
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.19 43 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.98 +0.20 45 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 +0.22 48 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 +0.24 51 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.41 +0.24 54 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.94 +0.29 63 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 4.40 +0.26 62 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.89 +0.25 64 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.39 +0.27 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.89 +0.28 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.39 +0.27 76 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.89 +0.31 80 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.39 +0.30 83 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.88 +0.30 84 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
29OCT26 7.00 P 0.22 0.22 0.22 0.21 +0.05 39 8 10 +8
29OCT26 7.25 P 0.28 0.28 0.28 0.29 +0.06 39 5 5 +5
29OCT26 7.50 P 0.00 0.00 0.00 0.37 +0.07 39 0 4 0
29OCT26 7.75 P 0.00 0.00 0.00 0.47 +0.09 39 0 0 0
29OCT26 8.00 P 0.52 0.52 0.52 0.59 +0.10 39 3 3 +3
29OCT26 8.25 P 0.00 0.00 0.00 0.73 +0.12 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.85 +0.11 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.00 +0.12 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.22 +0.17 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.41 +0.18 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.61 +0.19 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.82 +0.21 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.03 +0.22 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.48 +0.24 44 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.95 +0.25 47 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.43 +0.26 49 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.94 +0.28 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.03 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.04 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.05 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 +0.06 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.07 38 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.09 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.10 38 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.13 38 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 +0.15 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 +0.17 39 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.52 +0.17 39 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.18 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 +0.19 40 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 +0.21 40 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 +0.23 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 +0.24 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.45 +0.25 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.94 +0.28 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 +0.26 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.90 +0.26 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.39 +0.26 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.89 +0.27 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.39 +0.27 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.89 +0.28 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.39 +0.30 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.88 +0.30 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.06 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 +0.06 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 +0.07 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.08 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.09 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.03 +0.11 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.17 +0.12 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 +0.14 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 +0.17 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 +0.16 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 +0.17 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 2.04 +0.18 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.23 +0.19 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.64 +0.21 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.05 +0.21 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.48 +0.21 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.95 +0.24 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.43 +0.26 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.92 +0.25 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 +0.28 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.90 +0.27 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 +0.27 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.90 +0.27 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.39 +0.30 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.89 +0.29 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 +0.04 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 +0.04 39 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.51 +0.06 39 0 0 0
29JUN27 7.00 P 0.63 0.63 0.63 0.60 +0.06 39 4 8 +4
29JUN27 7.25 P 0.00 0.00 0.00 0.71 +0.07 39 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 +0.08 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.95 +0.10 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.08 +0.10 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 +0.11 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.37 +0.12 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.52 +0.12 40 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.69 +0.14 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.86 +0.15 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.03 +0.16 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.21 +0.17 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.40 +0.18 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.79 +0.20 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.19 +0.21 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.60 +0.21 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.04 +0.22 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.48 +0.24 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.95 +0.27 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.43 +0.28 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.92 +0.29 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.41 +0.27 45 0 0 0
TOTAL PUT 46 3,444 +32
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$ 40.600
30JUL26 33.00 C 0.00 0.00 0.00 7.78 - 62 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 6.87 -1.23 63 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.00 -0.97 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.18 -1.12 63 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.42 -0.90 63 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.72 -0.85 63 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.09 -0.80 63 0 0 0
30JUL26 40.00 C 2.25 2.50 2.14 2.46 -0.81 61 36 35 +35
30JUL26 41.00 C 0.00 0.00 0.00 1.99 -0.73 61 0 0 0
30JUL26 42.00 C 1.60 1.60 1.40 1.59 -0.61 61 19 541 +19
30JUL26 43.00 C 1.44 1.44 1.39 1.25 -0.59 61 26 105 +26
30JUL26 44.00 C 0.00 0.00 0.00 0.97 -0.52 62 0 284 0
30JUL26 45.00 C 0.98 1.00 0.70 0.78 -0.42 63 96 575 +76
30JUL26 46.00 C 0.00 0.00 0.00 0.60 -0.34 63 6 48 +6
30JUL26 47.00 C 0.00 0.00 0.00 0.45 -0.28 63 0 156 0
30JUL26 48.00 C 0.00 0.00 0.00 0.33 -0.24 63 0 55 0
30JUL26 49.00 C 0.00 0.00 0.00 0.25 -0.18 63 0 409 0
30JUL26 50.00 C 0.33 0.33 0.25 0.18 -0.15 63 21 504 +20
30JUL26 52.50 C 0.15 0.15 0.15 0.08 -0.08 64 28 249 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.03 65 0 277 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.02 67 0 531 0
30JUL26 60.00 C 0.05 0.06 0.05 0.01 -0.01 68 9 386 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 370 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,169 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 223 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 715 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 128 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 149 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 153 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 156 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 159 0 775 0
28AUG26 33.00 C 0.00 0.00 0.00 8.42 - 61 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 7.49 -1.20 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.75 -1.13 57 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.26 -0.97 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.62 -0.98 62 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.01 -0.91 62 0 10 0
28AUG26 39.00 C 0.00 0.00 0.00 4.46 -0.87 62 0 0 0
28AUG26 40.00 C 4.05 4.05 3.85 3.84 -0.81 60 45 45 +40
28AUG26 41.00 C 3.45 3.45 3.45 3.39 -0.77 61 15 15 +15
28AUG26 42.00 C 3.38 3.38 3.38 3.01 -0.70 61 30 60 +30
28AUG26 43.00 C 2.60 2.60 2.60 2.65 -0.67 62 15 75 +15
28AUG26 44.00 C 2.54 2.54 2.30 2.34 -0.62 62 45 60 +45
28AUG26 45.00 C 2.07 2.16 2.07 2.05 -0.58 62 30 49 +26
28AUG26 46.00 C 0.00 0.00 0.00 1.81 -0.54 63 0 27 0
28AUG26 47.00 C 1.51 1.51 1.51 1.57 -0.52 63 1 174 0
28AUG26 48.00 C 0.00 0.00 0.00 1.35 -0.50 63 0 118 0
28AUG26 49.00 C 0.00 0.00 0.00 1.16 -0.48 63 0 58 0
28AUG26 50.00 C 1.09 1.09 1.09 0.99 -0.40 63 5 307 0
28AUG26 52.50 C 0.00 0.00 0.00 0.67 -0.31 63 0 169 0
28AUG26 55.00 C 0.58 0.58 0.58 0.44 -0.24 63 5 174 -1
28AUG26 57.50 C 0.43 0.43 0.32 0.29 -0.18 63 5 119 -5
28AUG26 60.00 C 0.00 0.00 0.00 0.19 -0.14 63 0 402 0
28AUG26 62.50 C 0.00 0.00 0.00 0.12 -0.10 63 0 206 0
28AUG26 65.00 C 0.17 0.17 0.17 0.08 -0.07 63 1 856 -1
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.05 63 0 151 0
28AUG26 70.00 C 0.11 0.20 0.11 0.03 -0.04 62 4 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 -0.03 63 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.76 -1.12 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.70 -1.15 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.84 -1.26 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.69 -1.44 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.66 -1.48 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.74 -1.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.80 -1.20 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.97 -1.04 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.07 -1.05 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.18 -1.29 51 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 10.38 -1.10 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.61 -1.00 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.04 -1.02 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.26 -0.84 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.66 -0.86 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 7.09 -0.75 60 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 6.48 -0.91 60 0 1 0
29SEP26 38.00 C 5.48 5.48 5.48 5.89 -0.72 60 15 17 +13
29SEP26 39.00 C 4.96 4.98 4.96 5.35 -0.70 59 30 30 +29
29SEP26 40.00 C 5.30 5.30 4.55 4.88 -0.64 60 90 93 +88
29SEP26 41.00 C 4.28 4.28 4.28 4.48 -0.61 60 15 15 +15
29SEP26 42.00 C 0.00 0.00 0.00 4.10 -0.34 61 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 3.74 -0.54 61 0 90 0
29SEP26 44.00 C 3.25 3.25 3.24 3.42 -0.46 62 150 236 +150
29SEP26 45.00 C 0.00 0.00 0.00 3.11 -0.40 62 0 90 0
29SEP26 46.00 C 0.00 0.00 0.00 2.80 -0.37 62 0 65 0
29SEP26 47.00 C 0.00 0.00 0.00 2.52 -0.34 62 0 97 0
29SEP26 48.00 C 0.00 0.00 0.00 2.27 -0.31 62 0 236 0
29SEP26 49.00 C 0.00 0.00 0.00 2.03 -0.29 62 0 209 0
29SEP26 50.00 C 0.00 0.00 0.00 1.82 -0.26 62 0 102 0
29SEP26 52.50 C 0.00 0.00 0.00 1.34 -0.20 61 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 1.03 -0.13 61 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.12 61 0 1,648 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 -0.11 61 0 1,615 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.05 61 0 964 0
29SEP26 65.00 C 0.59 0.64 0.59 0.31 -0.06 61 48 561 0
29SEP26 67.50 C 0.48 0.48 0.47 0.23 -0.04 61 21 1,630 -14
29SEP26 70.00 C 0.45 0.45 0.45 0.17 -0.03 61 2 404 +2
29SEP26 72.50 C 0.33 0.33 0.33 0.13 -0.02 61 10 142 -10
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.02 61 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.01 61 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 62 0 273 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 61 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 416 0
29OCT26 33.00 C 0.00 0.00 0.00 9.49 - 56 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 8.91 -0.81 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.32 -0.89 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.66 -0.91 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.20 -0.69 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.62 -0.72 59 0 0 0
29OCT26 39.00 C 5.70 5.70 5.70 6.15 -0.62 59 30 30 +30
29OCT26 40.00 C 5.25 5.71 5.25 5.71 -0.57 60 33 133 +33
29OCT26 41.00 C 5.28 5.28 5.06 5.32 -0.51 60 75 60 +60
29OCT26 42.00 C 4.74 4.74 4.74 4.95 -0.51 61 9 108 0
29OCT26 43.00 C 4.47 4.47 4.47 4.60 -0.70 61 15 75 +15
29OCT26 44.00 C 0.00 0.00 0.00 4.27 -0.63 62 0 30 0
29OCT26 45.00 C 3.69 4.07 3.67 3.97 -0.56 62 231 249 +216
29OCT26 46.00 C 3.51 3.79 3.39 3.68 -0.50 62 265 269 +224
29OCT26 47.00 C 0.00 0.00 0.00 3.38 -0.47 62 0 45 0
29OCT26 48.00 C 3.12 3.12 3.12 3.10 -0.45 62 15 77 +15
29OCT26 49.00 C 0.00 0.00 0.00 2.77 -0.50 61 0 109 0
29OCT26 50.00 C 2.80 2.80 2.80 2.61 -0.31 62 30 84 0
29OCT26 52.50 C 0.00 0.00 0.00 2.04 -0.32 61 0 31 0
29OCT26 55.00 C 0.00 0.00 0.00 1.68 -0.23 62 0 23 0
29OCT26 57.50 C 0.00 0.00 0.00 1.30 -0.24 61 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 1.03 -0.20 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.85 -0.14 62 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.65 -0.14 61 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.52 -0.11 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.42 -0.08 61 0 45 0
29OCT26 72.50 C 0.00 0.00 0.00 0.33 -0.07 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.61 - 57 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 9.98 -0.96 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.43 -0.92 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.91 -0.87 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.41 -0.79 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.93 -0.78 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.44 -0.88 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.10 -0.78 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.70 -0.78 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.34 -0.81 60 0 122 0
30DEC26 43.00 C 0.00 0.00 0.00 5.99 -0.79 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 -0.67 62 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.44 -0.68 62 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.13 -0.61 62 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 4.81 -0.64 62 0 595 0
30DEC26 48.00 C 0.00 0.00 0.00 4.52 -0.62 62 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 4.24 -0.60 62 0 135 0
30DEC26 50.00 C 0.00 0.00 0.00 3.98 -0.57 62 0 94 0
30DEC26 52.50 C 0.00 0.00 0.00 3.39 -0.52 62 0 150 0
30DEC26 55.00 C 3.07 3.07 3.07 2.88 -0.48 62 15 1,580 0
30DEC26 57.50 C 0.00 0.00 0.00 2.45 -0.43 61 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 2.09 -0.38 61 0 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 1.77 -0.35 61 0 936 0
30DEC26 65.00 C 0.00 0.00 0.00 1.51 -0.31 61 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 -0.28 61 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 1.09 -0.21 61 0 567 0
30DEC26 72.50 C 0.00 0.00 0.00 0.93 -0.18 61 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 0.79 -0.17 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.67 -0.18 61 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 0.57 -0.16 61 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 0.49 -0.13 61 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.10 61 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.35 -0.10 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 -0.09 61 0 113 0
30DEC26 92.50 C 0.00 0.00 0.00 0.26 -0.08 61 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.22 -0.08 61 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.19 -0.07 61 0 30 0
30DEC26 100.00 C 0.69 0.69 0.69 0.16 -0.06 61 15 84 -15
30DEC26 102.50 C 0.00 0.00 0.00 0.14 -0.05 61 0 105 0
30DEC26 105.00 C 0.61 0.61 0.61 0.12 -0.05 61 15 245 0
30DEC26 107.50 C 0.58 0.58 0.58 0.10 -0.04 61 27 73 0
30DEC26 110.00 C 0.56 0.57 0.56 0.09 -0.04 61 30 242 +15
30DEC26 112.50 C 0.52 0.52 0.52 0.08 -0.03 61 15 272 -15
30MAR27 33.00 C 0.00 0.00 0.00 11.88 - 57 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 11.34 -0.91 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.78 -0.84 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.38 -0.73 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.91 -0.72 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.48 -0.68 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.08 -0.66 59 0 0 0
30MAR27 40.00 C 9.00 9.00 8.50 8.62 -0.66 59 3 3 +3
30MAR27 41.00 C 0.00 0.00 0.00 8.31 -0.57 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.91 -0.61 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.56 -0.82 60 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 7.31 -0.54 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.02 -0.68 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.74 -0.69 61 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 6.46 -0.68 61 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 6.16 -0.62 61 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 5.87 -0.66 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.59 -0.65 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 4.96 -0.60 61 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.40 -0.56 61 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 3.90 -0.52 61 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.46 -0.49 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.07 -0.45 61 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 2.73 -0.42 61 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.42 -0.39 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 2.16 -0.36 61 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 1.92 -0.33 61 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.71 -0.30 61 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 1.52 -0.29 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.36 -0.26 61 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 1.21 -0.24 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.08 -0.22 60 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.97 -0.20 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.86 -0.19 60 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 0.77 -0.15 60 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 0.69 -0.16 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.62 -0.15 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.56 -0.13 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.50 -0.13 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.45 -0.12 60 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.40 -0.11 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.36 -0.10 60 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.33 -0.08 60 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 13.16 - 60 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 12.66 -0.72 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.19 -0.68 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.75 -0.67 61 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.22 -0.75 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.81 -0.73 61 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.43 -0.83 61 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 10.06 -0.81 61 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.71 -0.79 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.38 -0.77 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.06 -0.76 62 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 8.76 -0.74 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.43 -0.72 62 0 20 0
29JUN27 46.00 C 0.00 0.00 0.00 8.13 -0.65 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.83 -0.64 62 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.54 -0.63 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.24 -0.64 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.95 -0.64 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 6.32 -0.55 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.75 -0.55 62 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 5.19 -0.54 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.75 -0.47 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.33 -0.46 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.91 -0.46 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.60 -0.38 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.28 -0.39 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.97 -0.38 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.73 -0.31 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.51 -0.30 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.29 -0.30 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.07 -0.30 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.92 -0.24 61 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.77 -0.24 61 0 62 0
TOTAL CALL 1,646 53,466 +1,200
30JUL26 33.00 P 0.00 0.00 0.00 0.14 - 63 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 0.23 +0.04 63 0 75 0
30JUL26 35.00 P 0.41 0.42 0.41 0.37 +0.07 64 30 265 0
30JUL26 36.00 P 0.00 0.00 0.00 0.55 +0.11 63 0 14 0
30JUL26 37.00 P 0.00 0.00 0.00 0.79 +0.16 63 0 15 0
30JUL26 38.00 P 1.12 1.18 1.10 1.10 +0.23 64 31 252 +10
30JUL26 39.00 P 1.30 1.67 1.30 1.48 +0.31 64 56 308 +3
30JUL26 40.00 P 2.00 2.20 1.97 1.94 +0.39 64 41 335 +31
30JUL26 41.00 P 2.30 2.75 2.30 2.47 +0.48 65 100 218 +100
30JUL26 42.00 P 3.33 3.33 3.33 3.07 +0.51 65 5 533 -1
30JUL26 43.00 P 0.00 0.00 0.00 3.63 +0.50 63 0 92 0
30JUL26 44.00 P 0.00 0.00 0.00 4.35 +0.58 63 0 204 0
30JUL26 45.00 P 0.00 0.00 0.00 5.27 +0.65 68 0 117 0
30JUL26 46.00 P 0.00 0.00 0.00 6.11 +0.87 70 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 6.99 +0.96 72 0 136 0
30JUL26 48.00 P 0.00 0.00 0.00 7.91 +1.05 74 0 349 0
30JUL26 49.00 P 0.00 0.00 0.00 8.77 +1.16 73 0 722 0
30JUL26 50.00 P 0.00 0.00 0.00 9.66 +0.94 72 0 450 0
30JUL26 52.50 P 0.00 0.00 0.00 12.01 +1.03 72 2 398 -2
30JUL26 55.00 P 0.00 0.00 0.00 14.84 +1.15 107 0 577 0
30JUL26 57.50 P 0.00 0.00 0.00 17.10 +1.14 101 0 530 0
30JUL26 60.00 P 0.00 0.00 0.00 19.76 +1.38 123 8 170 -16
30JUL26 62.50 P 0.00 0.00 0.00 22.10 +1.13 119 0 121 -14
30JUL26 65.00 P 0.00 0.00 0.00 24.57 +1.14 124 0 950 0
30JUL26 67.50 P 0.00 0.00 0.00 27.21 +1.27 146 0 268 0
30JUL26 70.00 P 0.00 0.00 0.00 29.79 +1.41 160 0 54 0
30JUL26 72.50 P 0.00 0.00 0.00 32.27 +1.31 166 0 35 -125
30JUL26 75.00 P 0.00 0.00 0.00 34.66 +1.28 163 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 37.14 +1.26 168 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 39.68 +1.15 178 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 41.93 +1.05 145 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 44.61 +1.00 183 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 47.14 +1.10 192 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 49.60 +1.22 192 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 51.90 +1.02 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 54.71 +1.18 216 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 57.11 +1.23 209 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 59.74 +1.36 229 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 62.11 +1.23 219 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 64.65 +1.27 228 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 67.15 +1.27 233 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 69.73 +1.35 246 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 72.12 +1.24 238 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.74 - 62 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.93 +0.02 61 0 2 0
28AUG26 35.00 P 0.00 0.00 0.00 1.19 +0.04 61 0 0 0
28AUG26 36.00 P 1.72 1.72 1.72 1.51 +0.09 62 2 2 +2
28AUG26 37.00 P 0.00 0.00 0.00 1.87 +0.13 62 0 50 0
28AUG26 38.00 P 0.00 0.00 0.00 2.29 +0.20 62 0 136 0
28AUG26 39.00 P 0.00 0.00 0.00 2.74 +0.24 63 0 40 0
28AUG26 40.00 P 3.38 3.50 3.38 3.25 +0.32 63 16 36 +16
28AUG26 41.00 P 4.08 4.08 3.80 3.84 +0.43 64 18 18 +15
28AUG26 42.00 P 4.66 4.66 4.66 4.44 +0.27 64 3 80 -3
28AUG26 43.00 P 4.86 5.50 4.86 5.09 +0.51 65 80 466 +50
28AUG26 44.00 P 0.00 0.00 0.00 5.76 +0.36 65 0 151 0
28AUG26 45.00 P 0.00 0.00 0.00 6.29 +0.22 62 0 165 0
28AUG26 46.00 P 0.00 0.00 0.00 7.23 +0.61 66 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 8.01 +0.70 67 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 8.83 +0.57 68 0 104 0
28AUG26 49.00 P 0.00 0.00 0.00 9.66 +0.84 68 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 10.53 +0.74 69 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 12.78 +0.99 73 2 331 +2
28AUG26 55.00 P 0.00 0.00 0.00 15.14 +1.18 77 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 17.41 +1.11 77 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 19.76 +1.29 78 8 511 0
28AUG26 62.50 P 0.00 0.00 0.00 22.22 +0.85 82 0 15 0
28AUG26 65.00 P 23.88 23.88 23.88 24.82 +1.39 92 1 58 +1
28AUG26 67.50 P 0.00 0.00 0.00 27.28 +1.34 95 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 29.79 +1.41 101 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 32.27 +1.25 105 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 34.66 +1.28 104 0 30 -63
28AUG26 77.50 P 0.00 0.00 0.00 37.24 +1.29 112 0 30 -65
28AUG26 80.00 P 0.00 0.00 0.00 39.68 +1.10 113 0 30 -15
28AUG26 82.50 P 0.00 0.00 0.00 42.13 +1.07 114 0 51 0
28AUG26 85.00 P 0.00 0.00 0.00 44.69 +1.08 121 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.14 +1.02 122 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.74 +1.17 131 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.15 +1.18 130 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.71 +1.18 137 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.17 +1.06 138 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.74 +1.17 145 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.11 +1.01 140 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.77 +1.22 153 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.22 +1.17 153 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.77 +1.19 159 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.24 +1.14 160 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.02 61 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.03 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 +0.04 61 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 +0.05 61 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 +0.06 61 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 +0.09 61 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 +0.08 61 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 0.67 +0.10 60 0 374 0
29SEP26 31.00 P 0.00 0.00 0.00 0.88 +0.14 61 0 36 0
29SEP26 32.00 P 0.97 1.03 0.97 1.06 +0.14 60 200 300 +200
29SEP26 33.00 P 1.30 1.33 1.30 1.31 +0.19 60 200 232 +200
29SEP26 34.00 P 0.00 0.00 0.00 1.58 +0.17 60 0 18 0
29SEP26 35.00 P 2.01 2.01 1.90 1.90 +0.21 60 32 85 -13
29SEP26 36.00 P 2.19 2.30 2.19 2.28 +0.27 60 30 123 0
29SEP26 37.00 P 2.60 2.60 2.60 2.70 +0.33 60 15 257 -15
29SEP26 38.00 P 3.33 3.40 3.19 3.17 +0.37 61 60 156 0
29SEP26 39.00 P 3.83 3.83 3.70 3.67 +0.42 61 45 493 0
29SEP26 40.00 P 0.00 0.00 0.00 4.20 +0.44 62 0 178 0
29SEP26 41.00 P 4.99 4.99 4.99 4.79 +0.50 62 15 194 0
29SEP26 42.00 P 0.00 0.00 0.00 5.41 +0.56 63 0 244 0
29SEP26 43.00 P 5.88 6.36 5.88 6.03 +0.58 63 30 117 +30
29SEP26 44.00 P 0.00 0.00 0.00 6.71 +0.66 63 0 74 0
29SEP26 45.00 P 0.00 0.00 0.00 7.39 +0.66 64 0 596 0
29SEP26 46.00 P 0.00 0.00 0.00 8.11 +0.70 64 0 225 0
29SEP26 47.00 P 0.00 0.00 0.00 8.85 +0.72 64 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 9.62 +0.74 65 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.43 +0.79 66 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 11.25 +0.81 66 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 13.38 +0.87 68 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 15.62 +0.92 70 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.93 +0.94 72 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 20.30 +1.02 75 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 22.54 +0.99 74 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.90 +0.96 75 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 27.28 +0.96 76 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 29.79 +0.97 80 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 32.27 +1.16 83 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 34.72 +1.23 85 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 37.24 +1.22 89 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 39.68 +1.10 90 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 42.29 +1.23 98 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 44.83 +1.22 102 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 47.15 +1.03 98 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 49.74 +1.17 105 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 52.15 +1.18 103 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 54.71 +1.18 109 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.17 +1.06 110 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.74 +1.17 115 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.12 +1.02 112 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.77 +1.22 121 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.22 +1.17 122 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.77 +1.19 126 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.24 +1.14 127 0 0 0
29OCT26 33.00 P 1.91 1.91 1.91 1.85 - 60 1 1 -
29OCT26 34.00 P 2.06 2.06 2.06 2.18 +0.22 60 15 15 +15
29OCT26 35.00 P 2.59 2.59 2.59 2.53 +0.23 60 31 45 +20
29OCT26 36.00 P 2.79 2.79 2.79 2.91 +0.26 60 15 15 +15
29OCT26 37.00 P 3.24 3.24 3.24 3.34 +0.29 60 15 16 +15
29OCT26 38.00 P 3.72 4.03 3.72 3.84 +0.37 61 30 30 +30
29OCT26 39.00 P 0.00 0.00 0.00 4.37 +0.33 61 0 16 0
29OCT26 40.00 P 5.08 5.20 5.08 4.93 +0.45 61 26 26 +25
29OCT26 41.00 P 5.70 5.70 5.70 5.50 +0.46 62 15 31 +15
29OCT26 42.00 P 6.34 6.34 6.34 6.14 +0.48 62 15 30 +15
29OCT26 43.00 P 0.00 0.00 0.00 6.81 +0.56 63 0 14 0
29OCT26 44.00 P 7.64 7.64 7.50 7.50 +0.57 64 30 30 +30
29OCT26 45.00 P 0.00 0.00 0.00 8.12 +0.71 63 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.88 +0.66 64 0 47 0
29OCT26 47.00 P 0.00 0.00 0.00 9.61 +0.59 64 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.37 +0.64 65 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.14 +0.87 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.92 +0.90 65 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 13.98 +0.95 66 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 16.15 +1.01 68 0 21 0
29OCT26 57.50 P 0.00 0.00 0.00 18.38 +0.83 69 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 20.69 +0.86 72 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 23.02 +0.97 73 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.24 +0.92 73 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 27.59 +1.03 73 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.08 +1.03 77 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.52 +1.10 79 0 10 0
30DEC26 33.00 P 2.62 2.71 2.62 2.78 - 60 5 5 -
30DEC26 34.00 P 0.00 0.00 0.00 3.14 +0.12 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.55 +0.17 60 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 3.99 +0.18 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 +0.22 60 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 4.99 +0.31 60 0 340 0
30DEC26 39.00 P 0.00 0.00 0.00 5.54 +0.36 60 0 289 0
30DEC26 40.00 P 0.00 0.00 0.00 6.12 +0.43 61 0 365 0
30DEC26 41.00 P 0.00 0.00 0.00 6.73 +0.47 61 0 71 0
30DEC26 42.00 P 0.00 0.00 0.00 7.33 +0.46 61 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 8.10 +0.60 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.75 +0.66 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.44 +0.54 63 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 10.14 +0.57 63 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 10.84 +0.65 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.55 +0.58 64 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.32 +0.64 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.09 +0.67 64 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 15.05 +0.69 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.13 +0.74 66 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 19.26 +0.79 67 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 21.47 +0.84 68 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.73 +0.84 69 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 26.01 +0.99 70 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 28.30 +1.03 71 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.60 +0.91 71 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 33.04 +1.06 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.38 +1.06 74 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.72 +1.00 74 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.13 +1.18 75 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.46 +0.99 75 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.95 +1.08 77 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.30 +1.04 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.79 +1.09 78 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 52.24 +1.10 78 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 54.71 +1.16 80 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.17 +1.06 81 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.74 +1.17 84 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.12 +1.02 83 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.77 +1.22 89 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.22 +1.17 89 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.77 +1.19 92 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.24 +1.14 93 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.81 - 59 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 4.25 +0.16 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.70 +0.16 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.14 +0.15 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.67 +0.23 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.21 +0.28 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.98 +0.53 61 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.38 +0.40 60 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.01 +0.43 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.67 +0.48 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.33 +0.50 61 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.01 +0.52 61 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.71 +0.52 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.41 +0.52 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.15 +0.56 62 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.86 +0.54 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.63 +0.57 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.37 +0.56 63 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.32 +0.57 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 18.29 +0.69 64 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.38 +0.61 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 22.49 +0.64 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.68 +0.69 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 26.92 +0.75 67 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 29.17 +0.82 68 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 31.43 +0.83 68 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 33.70 +0.81 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 36.00 +0.89 69 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 38.32 +0.82 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.62 +0.80 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 42.99 +0.84 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.39 +0.91 72 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.84 +0.97 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.26 +1.06 74 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.62 +1.02 73 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 55.01 +1.00 74 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.47 +1.07 75 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.86 +1.02 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.36 +1.09 76 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.77 +1.07 76 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.22 +1.12 76 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.77 +1.19 79 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.24 +1.14 79 0 5 0
29JUN27 33.00 P 0.00 0.00 0.00 5.01 - 60 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 5.47 +0.20 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.92 +0.19 59 0 2 0
29JUN27 36.00 P 6.26 6.26 6.26 6.42 +0.23 59 1 1 +1
29JUN27 37.00 P 0.00 0.00 0.00 6.95 +0.25 59 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.49 +0.26 59 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 8.02 +0.26 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 8.59 +0.30 59 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 9.23 +0.39 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.90 +0.43 60 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.57 +0.45 60 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 11.25 +0.47 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.96 +0.50 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.45 +0.29 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.17 +0.26 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.91 +0.27 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.69 +0.32 61 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.63 +0.57 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.56 +0.58 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.56 +0.63 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.60 +0.64 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.68 +0.67 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 25.79 +0.68 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 27.94 +0.72 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.13 +0.75 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.33 +0.76 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.55 +0.77 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 36.81 +0.79 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.09 +0.81 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.37 +0.82 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.67 +0.83 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 45.99 +0.85 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.35 +0.91 70 0 0 0
TOTAL PUT 1,229 36,601 +509
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$ 31.000
30JUL26 18.50 C 0.00 0.00 0.00 12.53 -0.48 88 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.03 -0.48 82 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.53 -0.48 76 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.03 -0.48 71 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.03 -0.48 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.03 -0.49 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.03 -0.49 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.03 -0.49 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.03 -0.49 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.04 -0.48 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.05 -0.48 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.08 -0.48 29 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.19 -0.46 30 0 306 0
30JUL26 30.00 C 1.36 1.36 1.36 1.41 -0.42 29 10 887 0
30JUL26 31.00 C 1.14 1.14 0.76 0.80 -0.34 29 30 1,059 +25
30JUL26 32.00 C 0.70 0.70 0.43 0.43 -0.26 30 64 982 +35
30JUL26 33.00 C 0.32 0.32 0.24 0.20 -0.16 30 11 434 +1
30JUL26 34.00 C 0.12 0.12 0.12 0.08 -0.09 30 2 505 -2
30JUL26 35.00 C 0.08 0.08 0.06 0.03 -0.04 30 150 865 +150
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 256 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.57 -0.48 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.07 -0.49 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.57 -0.49 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.07 -0.49 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.08 -0.48 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.08 -0.49 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.11 -0.52 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.09 -0.50 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.12 -0.47 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.22 -0.41 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.25 -0.46 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.40 -0.43 31 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.63 -0.40 31 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 1.96 -0.36 30 0 497 0
28AUG26 31.00 C 1.53 1.53 1.39 1.40 -0.31 30 45 461 +45
28AUG26 32.00 C 1.25 1.25 1.25 0.96 -0.26 30 25 447 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.65 -0.23 30 10 236 +10
28AUG26 34.00 C 0.00 0.00 0.00 0.43 -0.16 31 0 529 0
28AUG26 35.00 C 0.00 0.00 0.00 0.27 -0.11 31 0 285 0
28AUG26 36.00 C 0.00 0.00 0.00 0.16 -0.08 31 0 294 0
28AUG26 37.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 268 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 265 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 12.61 -0.48 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.11 -0.49 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.61 -0.49 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.12 -0.48 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.13 -0.48 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.15 -0.45 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.19 -0.44 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.29 -0.38 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.32 -0.39 36 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.31 -0.45 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.44 -0.45 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.65 -0.42 31 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 2.93 -0.38 30 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 2.28 -0.37 30 0 1,089 0
29SEP26 31.00 C 2.09 2.09 2.09 1.73 -0.32 30 15 894 +15
29SEP26 32.00 C 1.59 1.59 1.31 1.31 -0.28 30 60 595 +30
29SEP26 33.00 C 1.21 1.21 0.96 0.98 -0.20 31 55 410 +55
29SEP26 34.00 C 0.91 0.91 0.69 0.72 -0.17 31 31 232 +31
29SEP26 35.00 C 0.66 0.66 0.66 0.51 -0.15 31 15 240 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.11 31 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.08 31 0 1,387 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 198 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 171 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 528 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 323 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.61 -0.48 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.11 -0.49 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.61 -0.49 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.12 -0.48 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.13 -0.48 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.24 -0.38 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.25 -0.41 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.31 -0.37 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.42 -0.31 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.52 -0.30 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.52 -0.43 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.75 -0.40 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.06 -0.37 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 2.43 -0.36 30 0 189 0
29OCT26 31.00 C 1.89 1.89 1.89 1.92 -0.29 30 15 233 +15
29OCT26 32.00 C 1.71 1.71 1.47 1.48 -0.27 30 30 137 +30
29OCT26 33.00 C 1.41 1.41 1.14 1.15 -0.23 30 30 135 +30
29OCT26 34.00 C 1.10 1.10 1.04 0.89 -0.18 30 30 152 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.68 -0.14 31 0 53 0
29OCT26 36.00 C 0.00 0.00 0.00 0.50 -0.12 31 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 0.36 -0.10 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.27 -0.07 31 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 33 0
29OCT26 40.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 80 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 259 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.61 -0.48 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.11 -0.49 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.61 -0.49 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.12 -0.48 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.13 -0.49 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.24 -0.40 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.25 -0.42 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.31 -0.39 32 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 6.49 -0.35 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.70 -0.32 34 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.79 -0.42 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.10 -0.39 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.47 -0.38 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.90 -0.37 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.44 -0.29 31 0 82 0
30DEC26 32.00 C 0.00 0.00 0.00 2.04 -0.24 31 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.69 -0.22 31 0 199 0
30DEC26 34.00 C 0.00 0.00 0.00 1.40 -0.22 31 0 161 0
30DEC26 35.00 C 0.00 0.00 0.00 1.16 -0.16 31 0 87 0
30DEC26 36.00 C 0.00 0.00 0.00 0.94 -0.16 31 0 316 0
30DEC26 37.00 C 0.81 0.81 0.81 0.76 -0.14 31 20 209 +20
30DEC26 38.00 C 0.00 0.00 0.00 0.61 -0.12 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.48 -0.11 31 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 -0.08 31 0 44 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.08 31 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.06 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 12.61 -0.48 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.12 -0.48 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.63 -0.48 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.14 -0.47 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.17 -0.48 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.24 -0.46 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.34 -0.45 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.49 -0.44 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.70 -0.42 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.96 -0.41 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.28 -0.40 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.67 -0.37 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.10 -0.35 31 0 500 0
30MAR27 30.00 C 3.65 3.67 3.59 3.59 -0.33 31 45 274 +45
30MAR27 31.00 C 0.00 0.00 0.00 3.14 -0.32 31 0 267 0
30MAR27 32.00 C 0.00 0.00 0.00 2.73 -0.29 31 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.41 -0.22 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.09 -0.20 31 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.80 -0.20 31 0 136 0
30MAR27 36.00 C 0.00 0.00 0.00 1.54 -0.18 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.31 -0.19 31 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.12 -0.15 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.95 -0.15 31 0 36 0
30MAR27 40.00 C 0.90 0.90 0.90 0.81 -0.11 31 20 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.66 -0.13 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.57 -0.08 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 -0.08 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.08 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.06 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 12.63 -0.48 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.15 -0.48 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.68 -0.47 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.21 -0.47 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.32 -0.45 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.46 -0.45 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.66 -0.43 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.91 -0.40 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.19 -0.40 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 6.54 -0.37 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.81 -0.34 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.21 -0.34 30 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 4.67 -0.31 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.18 -0.29 31 0 32 0
29JUN27 31.00 C 0.00 0.00 0.00 3.75 -0.26 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.35 -0.25 31 0 79 0
29JUN27 33.00 C 0.00 0.00 0.00 2.99 -0.22 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.66 -0.21 31 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.36 -0.18 31 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.10 -0.17 31 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.85 -0.15 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.67 -0.12 32 0 8 0
29JUN27 39.00 C 0.00 0.00 0.00 1.52 -0.09 32 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.32 -0.11 32 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 1.16 -0.11 32 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.01 -0.10 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.90 -0.09 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.78 -0.09 32 0 12 0
29JUN27 45.00 C 0.00 0.00 0.00 0.69 -0.06 32 0 77 0
TOTAL CALL 713 26,062 +580
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 476 0
30JUL26 27.00 P 0.04 0.04 0.04 0.02 +0.01 33 3 947 0
30JUL26 28.00 P 0.08 0.08 0.08 0.05 +0.01 30 1 672 0
30JUL26 29.00 P 0.11 0.17 0.11 0.15 +0.03 30 16 977 +2
30JUL26 30.00 P 0.29 0.42 0.29 0.39 +0.10 30 829 2,001 +815
30JUL26 31.00 P 0.60 0.80 0.60 0.80 +0.18 30 31 926 +21
30JUL26 32.00 P 0.00 0.00 0.00 1.43 +0.31 31 0 550 0
30JUL26 33.00 P 0.00 0.00 0.00 2.16 +0.34 30 0 496 0
30JUL26 34.00 P 0.00 0.00 0.00 3.05 +0.41 30 0 700 0
30JUL26 35.00 P 0.00 0.00 0.00 4.01 +0.45 31 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 5.00 +0.48 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 6.00 +0.48 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 7.00 +0.48 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.00 +0.48 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.00 +0.48 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.00 +0.48 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.00 +0.48 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.00 +0.48 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.00 +0.48 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.00 +0.48 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.00 +0.48 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.00 +0.48 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.00 +0.48 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 56 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 40 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 0.00 31 0 84 0
28AUG26 26.00 P 0.13 0.13 0.13 0.07 +0.01 31 1 369 0
28AUG26 27.00 P 0.19 0.19 0.19 0.15 +0.03 31 5 406 0
28AUG26 28.00 P 0.29 0.29 0.29 0.30 +0.05 31 10 269 0
28AUG26 29.00 P 0.51 0.51 0.51 0.53 +0.08 31 3 841 0
28AUG26 30.00 P 0.00 0.00 0.00 0.86 +0.11 30 0 1,258 0
28AUG26 31.00 P 0.00 0.00 0.00 1.32 +0.18 31 0 213 0
28AUG26 32.00 P 1.57 1.57 1.57 1.89 +0.25 31 15 316 +15
28AUG26 33.00 P 0.00 0.00 0.00 2.48 +0.22 29 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 3.33 +0.35 31 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 4.17 +0.38 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.08 +0.43 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.03 +0.36 31 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 7.05 +0.44 36 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.00 +0.42 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.00 +0.48 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.00 +0.48 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.00 +0.48 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.00 +0.48 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.00 +0.48 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.00 +0.48 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.00 +0.48 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 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 26 0
29SEP26 23.00 P 0.10 0.10 0.10 0.04 +0.01 31 15 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 204 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 354 0
29SEP26 26.00 P 0.34 0.34 0.34 0.28 +0.04 31 2 288 +2
29SEP26 27.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 150 0
29SEP26 28.00 P 0.78 0.78 0.78 0.74 +0.10 31 27 231 -27
29SEP26 29.00 P 0.00 0.00 0.00 1.10 +0.14 31 0 696 0
29SEP26 30.00 P 1.54 1.54 1.53 1.54 +0.17 31 16 986 0
29SEP26 31.00 P 2.11 2.11 2.03 2.07 +0.21 31 126 857 +44
29SEP26 32.00 P 0.00 0.00 0.00 2.67 +0.27 31 0 585 0
29SEP26 33.00 P 0.00 0.00 0.00 3.34 +0.29 30 0 1,795 0
29SEP26 34.00 P 0.00 0.00 0.00 4.11 +0.33 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.93 +0.36 30 0 1,009 0
29SEP26 36.00 P 0.00 0.00 0.00 5.76 +0.19 29 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 6.67 +0.20 29 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 7.68 +0.30 33 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.54 +0.20 26 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.59 +0.31 34 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.47 +0.22 0 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.55 +0.33 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.44 +0.24 0 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.58 +0.39 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.49 +0.33 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.55 +0.40 46 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.46 +0.34 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.45 +0.33 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.44 +0.49 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.44 +0.49 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.92 +0.49 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.41 +0.49 40 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.89 +0.49 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.38 +0.50 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.86 +0.49 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.35 +0.50 49 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 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.44 +0.07 31 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.67 +0.09 31 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 0.97 +0.12 31 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 1.36 +0.16 31 0 76 0
29OCT26 30.00 P 1.69 1.69 1.69 1.81 +0.20 31 15 187 +15
29OCT26 31.00 P 2.20 2.20 2.20 2.33 +0.21 31 15 145 +15
29OCT26 32.00 P 0.00 0.00 0.00 2.93 +0.27 31 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 3.57 +0.29 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 4.33 +0.34 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.12 +0.37 30 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 6.04 +0.32 32 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.87 +0.28 31 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.73 +0.24 30 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.66 +0.26 30 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.60 +0.25 30 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.56 +0.28 30 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.55 +0.29 31 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.54 +0.31 33 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.58 +0.39 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.03 31 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.04 31 0 4,195 0
30DEC26 25.00 P 0.60 0.60 0.60 0.54 +0.05 31 3 104 +3
30DEC26 26.00 P 0.00 0.00 0.00 0.77 +0.07 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 +0.10 31 0 121 0
30DEC26 28.00 P 1.26 1.26 1.26 1.41 +0.12 31 10 70 0
30DEC26 29.00 P 1.80 1.80 1.80 1.79 +0.13 31 30 181 -30
30DEC26 30.00 P 0.00 0.00 0.00 2.25 +0.17 31 0 188 0
30DEC26 31.00 P 0.00 0.00 0.00 2.78 +0.20 31 0 168 0
30DEC26 32.00 P 0.00 0.00 0.00 3.45 +0.28 32 0 118 0
30DEC26 33.00 P 3.98 3.98 3.98 4.02 +0.25 31 1 143 +1
30DEC26 34.00 P 0.00 0.00 0.00 4.81 +0.36 32 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 5.49 +0.23 31 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.37 +0.33 32 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 7.14 +0.27 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 +0.22 30 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.84 +0.26 31 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.80 +0.29 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.69 +0.28 31 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.63 +0.37 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.63 +0.34 33 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.58 +0.30 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.53 +0.37 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.55 +0.40 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.49 +0.37 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.47 +0.35 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.46 +0.49 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.45 +0.49 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.93 +0.49 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.41 +0.49 29 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.90 +0.50 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.38 +0.49 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.87 +0.50 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.35 +0.50 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.02 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 +0.05 31 0 52 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 +0.05 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.89 +0.07 31 0 44 0
30MAR27 26.00 P 1.12 1.12 1.12 1.17 +0.09 31 1 15 -1
30MAR27 27.00 P 1.48 1.48 1.48 1.50 +0.10 31 4 50 +4
30MAR27 28.00 P 0.00 0.00 0.00 1.87 +0.13 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.29 +0.16 31 0 132 0
30MAR27 30.00 P 0.00 0.00 0.00 2.76 +0.24 31 0 193 0
30MAR27 31.00 P 3.03 3.36 3.03 3.33 +0.31 31 60 385 +60
30MAR27 32.00 P 3.55 3.73 3.55 3.89 +0.24 31 120 446 +116
30MAR27 33.00 P 4.34 4.34 4.34 4.51 +0.28 31 15 255 +15
30MAR27 34.00 P 0.00 0.00 0.00 5.14 +0.16 30 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.95 +0.25 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.69 +0.23 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.47 +0.26 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.31 +0.40 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.11 +0.36 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.98 +0.39 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.88 +0.40 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.79 +0.42 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.71 +0.42 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.65 +0.37 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.60 +0.44 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.56 +0.41 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.53 +0.41 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.50 +0.38 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.48 +0.46 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.46 +0.47 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.93 +0.48 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.41 +0.48 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.90 +0.50 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.38 +0.49 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.55 +0.05 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.77 +0.07 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 1.01 +0.09 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.28 +0.10 32 0 202 0
29JUN27 26.00 P 0.00 0.00 0.00 1.62 +0.13 32 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 1.99 +0.15 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.41 +0.16 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.87 +0.19 32 0 43 0
29JUN27 30.00 P 0.00 0.00 0.00 3.38 +0.20 33 0 74 0
29JUN27 31.00 P 0.00 0.00 0.00 3.94 +0.24 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 4.53 +0.24 33 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 5.18 +0.28 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.85 +0.29 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.38 +0.17 32 0 105 0
29JUN27 36.00 P 0.00 0.00 0.00 7.10 +0.32 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.86 +0.35 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.65 +0.36 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.45 +0.36 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.30 +0.39 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.15 +0.39 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.03 +0.41 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.93 +0.42 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.83 +0.42 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.76 +0.44 32 0 0 0
TOTAL PUT 1,374 35,435 +1,070
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$ 8.520
30JUL26 6.25 C 0.00 0.00 0.00 2.28 -0.12 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.02 -0.13 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.78 -0.12 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.53 -0.13 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.28 -0.12 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.07 -0.11 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.85 -0.11 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.65 -0.11 44 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.48 -0.10 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.35 -0.08 45 0 536 0
30JUL26 8.75 C 0.24 0.24 0.20 0.24 -0.06 45 110 472 +75
30JUL26 9.00 C 0.13 0.13 0.13 0.16 -0.05 45 4 319 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 -0.04 45 0 1,497 0
30JUL26 9.50 C 0.05 0.05 0.05 0.07 -0.03 47 15 1,835 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 771 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 764 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.05 -0.10 36 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.82 -0.09 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.59 -0.13 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.38 -0.09 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.19 -0.11 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.01 -0.10 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.83 -0.11 43 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.69 -0.09 44 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.56 -0.08 44 0 180 0
28AUG26 8.75 C 0.00 0.00 0.00 0.45 -0.07 44 0 132 0
28AUG26 9.00 C 0.00 0.00 0.00 0.35 -0.06 44 0 135 0
28AUG26 9.25 C 0.25 0.25 0.25 0.28 -0.05 44 2 157 +2
28AUG26 9.50 C 0.00 0.00 0.00 0.22 -0.05 45 0 115 0
28AUG26 9.75 C 0.00 0.00 0.00 0.17 -0.04 45 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 103 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 936 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 453 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 380 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 -0.12 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.11 -0.11 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 -0.12 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.67 -0.12 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.47 -0.10 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.28 -0.10 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.14 -0.10 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.11 42 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.84 -0.08 43 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.72 -0.07 43 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.60 -0.07 43 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.06 43 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.43 -0.05 43 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.05 44 0 193 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 -0.04 44 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 -0.04 44 0 208 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 -0.03 43 0 401 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 554 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 45 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.37 -0.15 39 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.15 -0.12 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.96 -0.12 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.76 -0.10 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.54 -0.12 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.37 -0.13 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.23 -0.10 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.08 -0.11 42 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.96 -0.07 42 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.83 -0.08 42 0 125 0
29OCT26 8.75 C 0.00 0.00 0.00 0.73 -0.06 43 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.63 -0.06 43 0 16 0
29OCT26 9.25 C 0.50 0.50 0.48 0.54 -0.06 43 45 75 +45
29OCT26 9.50 C 0.45 0.45 0.43 0.47 -0.05 43 60 124 0
29OCT26 9.75 C 0.00 0.00 0.00 0.41 -0.04 43 0 14 0
29OCT26 10.00 C 0.32 0.32 0.32 0.35 -0.04 43 15 135 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.25 -0.03 43 0 135 0
29OCT26 11.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 100 0
29OCT26 12.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.43 -0.17 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.24 -0.16 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 -0.16 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.86 -0.16 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.69 -0.13 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.53 -0.13 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.38 -0.12 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 -0.09 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.09 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 -0.13 40 0 240 0
30DEC26 8.75 C 0.00 0.00 0.00 0.90 -0.11 40 0 395 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 -0.11 41 0 140 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.06 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 -0.05 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.06 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.51 -0.05 42 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.03 42 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.04 42 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.03 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 415 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 239 0
30DEC26 15.00 C 0.08 0.08 0.08 0.04 -0.01 43 5 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.60 -0.16 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.41 -0.15 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.23 -0.14 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.06 -0.15 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.90 -0.13 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.75 -0.12 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 -0.12 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 -0.11 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 -0.09 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.23 -0.10 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.13 -0.09 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.13 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 0.94 -0.13 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.05 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.05 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 -0.05 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.05 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 -0.05 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.04 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.04 41 0 127 0
30MAR27 14.00 C 0.20 0.20 0.20 0.15 -0.03 41 9 38 -5
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 2.77 -0.14 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.59 -0.15 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.42 -0.15 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.27 -0.14 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.11 -0.15 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.97 -0.15 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.84 -0.14 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.71 -0.14 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 -0.14 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.47 -0.15 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.37 -0.14 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 -0.14 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 -0.10 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.09 -0.13 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.01 -0.13 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 -0.13 41 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 -0.12 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.70 -0.09 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.09 41 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.51 -0.07 41 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 -0.08 41 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.37 -0.07 41 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 -0.07 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.27 -0.07 41 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.06 41 0 10 0
29JUN27 15.00 C 0.23 0.23 0.23 0.19 -0.06 41 10 73 +10
TOTAL CALL 275 35,786 +157
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 0.00 47 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.04 0.00 47 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.08 +0.01 47 0 560 0
30JUL26 8.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 756 0
30JUL26 8.25 P 0.00 0.00 0.00 0.21 +0.02 45 0 448 0
30JUL26 8.50 P 0.00 0.00 0.00 0.32 +0.03 45 0 730 0
30JUL26 8.75 P 0.00 0.00 0.00 0.46 +0.04 45 0 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.63 +0.06 45 0 518 0
30JUL26 9.25 P 0.00 0.00 0.00 0.82 +0.08 45 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 1.03 +0.09 45 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.28 +0.12 52 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.54 +0.15 61 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 2.01 +0.14 64 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.53 +0.14 82 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 3.03 +0.17 93 0 711 0
30JUL26 12.00 P 0.00 0.00 0.00 3.50 +0.09 89 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.00 +0.10 97 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.49 +0.09 97 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.00 +0.11 112 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.51 +0.10 127 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.00 +0.09 126 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.50 +0.09 133 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 7.00 +0.09 140 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.49 +0.08 136 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.99 +0.08 141 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.50 +0.08 157 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.99 +0.07 152 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.48 +0.07 0 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 0.00 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 45 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 0.00 44 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 +0.01 45 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.21 +0.01 44 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.30 +0.02 45 0 465 0
28AUG26 8.25 P 0.39 0.39 0.39 0.39 +0.02 44 7 423 +7
28AUG26 8.50 P 0.00 0.00 0.00 0.51 +0.03 44 0 580 0
28AUG26 8.75 P 0.00 0.00 0.00 0.66 +0.05 45 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.82 +0.06 45 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.98 +0.07 44 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 1.17 +0.08 44 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 1.40 +0.10 48 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.61 +0.09 48 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 2.07 +0.09 52 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.53 +0.09 53 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 3.03 +0.11 59 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.50 +0.09 57 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 4.00 +0.10 63 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.49 +0.09 64 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.00 +0.11 73 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.51 +0.10 81 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.00 +0.09 82 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.50 +0.09 86 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.00 +0.09 90 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.49 +0.08 89 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.99 +0.08 93 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 43 0 100 0
29SEP26 6.75 P 0.12 0.12 0.12 0.09 0.00 43 105 315 +90
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.19 +0.02 44 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.02 44 0 352 0
29SEP26 7.75 P 0.00 0.00 0.00 0.34 +0.03 44 0 285 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.03 44 0 266 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.03 43 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.04 43 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 +0.04 43 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.94 +0.05 43 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.06 43 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 +0.08 45 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.06 45 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.69 +0.07 45 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 +0.08 47 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.59 +0.11 49 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 +0.11 49 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.51 +0.10 49 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 4.00 +0.10 51 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.49 +0.09 52 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 +0.11 59 0 160 0
29SEP26 14.00 P 0.00 0.00 0.00 5.51 +0.10 65 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 6.00 +0.09 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.50 +0.09 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.00 +0.09 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.49 +0.08 72 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.99 +0.08 75 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.50 +0.08 82 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.99 +0.07 81 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.48 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.98 +0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.48 +0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.98 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.48 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.48 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.48 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.48 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.48 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.48 +0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.48 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.48 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.48 +0.12 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.14 +0.01 43 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.26 +0.02 43 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.42 +0.03 43 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.63 +0.03 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.76 +0.04 43 0 26 0
29OCT26 8.75 P 0.00 0.00 0.00 0.90 +0.05 43 0 7 0
29OCT26 9.00 P 0.00 0.00 0.00 1.04 +0.04 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.24 +0.07 45 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.42 +0.09 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.60 +0.10 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.80 +0.09 46 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.22 +0.12 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.62 +0.10 46 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.09 +0.11 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.54 +0.11 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.01 +0.11 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.50 +0.07 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.01 42 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.02 42 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 +0.03 42 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 +0.03 42 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.91 +0.04 42 0 320 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 +0.05 42 0 395 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 +0.04 43 0 140 0
30DEC26 9.25 P 0.00 0.00 0.00 1.40 +0.08 44 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.57 +0.09 44 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 +0.10 44 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.10 44 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 +0.09 45 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 +0.11 46 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.20 +0.13 47 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.65 +0.15 48 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 4.11 +0.16 49 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.52 +0.09 44 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 5.02 +0.13 47 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 +0.10 48 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 6.00 +0.09 50 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.50 +0.09 52 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 7.00 +0.09 55 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.49 +0.08 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.99 +0.08 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.50 +0.08 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.99 +0.07 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.48 +0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.98 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.48 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.98 +0.12 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.48 +0.12 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.01 41 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.63 +0.02 41 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.03 41 0 295 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 +0.03 41 0 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.97 +0.04 41 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 1.10 +0.04 41 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 1.24 +0.05 41 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 +0.07 42 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.57 +0.09 42 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.74 +0.07 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 +0.07 43 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.06 +0.07 42 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.44 +0.07 42 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 +0.08 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.26 +0.09 43 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.74 +0.12 45 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 4.18 +0.15 46 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.64 +0.21 46 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 5.11 +0.17 47 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.53 +0.11 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.01 +0.10 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.50 +0.09 45 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 7.00 +0.08 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.49 +0.08 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.99 +0.08 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.50 +0.08 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.99 +0.07 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.48 +0.07 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 -0.02 41 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.47 -0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.03 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 -0.03 40 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 -0.03 41 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.98 -0.02 41 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 1.11 -0.02 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.24 -0.02 41 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.38 -0.02 41 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 -0.02 41 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.68 -0.01 41 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 -0.01 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.01 -0.01 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.18 -0.01 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.55 +0.01 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.93 +0.02 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.33 +0.02 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.75 +0.04 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 4.18 +0.04 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.64 +0.07 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.11 +0.10 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.54 +0.07 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.02 +0.09 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.50 +0.09 41 0 0 0
TOTAL PUT 112 32,375 +97
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$ 82.980
30JUL26 55.00 C 0.00 0.00 0.00 28.06 +0.31 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.56 +0.30 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.06 +0.28 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.57 +0.31 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.07 +0.29 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.57 +0.30 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.08 +0.31 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.58 +0.29 0 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 8.11 +0.28 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.73 +0.23 22 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 3.60 +0.15 22 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 1.90 +0.04 22 0 878 0
30JUL26 85.00 C 1.15 1.30 0.92 0.89 -0.01 23 37 275 +5
30JUL26 87.50 C 0.54 0.54 0.54 0.33 -0.02 23 1 508 +1
30JUL26 90.00 C 0.25 0.25 0.25 0.10 -0.01 23 30 396 +30
30JUL26 92.50 C 0.15 0.15 0.15 0.03 0.00 23 30 675 +30
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 433 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 28.19 +0.18 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.67 +0.11 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.20 +0.14 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.71 +0.09 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.22 +0.01 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.79 0.00 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.27 +0.28 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.85 +0.26 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 8.53 +0.21 22 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 6.48 +0.14 23 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 4.56 +0.10 22 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.99 +0.03 22 0 192 0
28AUG26 85.00 C 0.00 0.00 0.00 1.88 +0.02 22 0 321 0
28AUG26 87.50 C 0.00 0.00 0.00 1.13 -0.02 22 0 510 0
28AUG26 90.00 C 0.89 0.89 0.81 0.62 -0.03 22 2 367 0
28AUG26 92.50 C 0.00 0.00 0.00 0.31 -0.03 22 0 181 0
28AUG26 95.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 191 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 0.00 24 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 28.31 +0.30 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.78 -0.23 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.31 +0.15 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.87 +0.15 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.44 +0.15 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.04 +0.25 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.49 +0.27 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.17 +0.24 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.01 +0.21 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.04 +0.16 23 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.18 +0.09 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 3.77 +0.08 22 0 63 0
29SEP26 85.00 C 2.83 2.83 2.83 2.66 +0.05 22 30 126 +30
29SEP26 87.50 C 0.00 0.00 0.00 1.81 +0.03 22 0 156 0
29SEP26 90.00 C 0.00 0.00 0.00 1.18 +0.01 22 0 260 0
29SEP26 92.50 C 0.78 0.78 0.78 0.78 -0.02 23 107 648 +107
29SEP26 95.00 C 0.00 0.00 0.00 0.48 0.00 23 0 506 0
29SEP26 97.50 C 0.00 0.00 0.00 0.28 0.00 23 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 26 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -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 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 28.31 -0.11 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.78 -0.23 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.31 -0.23 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.87 +0.15 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.45 +0.16 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.07 -0.06 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.63 -0.10 23 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.41 +0.29 23 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.36 +0.28 23 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.51 +0.26 23 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.89 +0.25 23 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.50 +0.21 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.37 +0.18 23 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.40 +0.15 22 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 1.71 +0.12 22 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 1.20 +0.10 22 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.82 +0.04 22 0 5 0
29OCT26 97.50 C 0.00 0.00 0.00 0.56 +0.05 23 0 1 0
29OCT26 100.00 C 0.00 0.00 0.00 0.37 +0.05 23 0 20 0
29OCT26 102.50 C 0.00 0.00 0.00 0.24 +0.03 23 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.31 -0.11 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.78 -0.23 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.33 -0.23 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.97 -0.19 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.63 -0.20 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.36 -0.13 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.99 -0.25 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.89 +0.12 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.94 +0.07 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.16 +0.01 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.59 -0.04 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.22 -0.09 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.05 0.00 20 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 3.13 -0.01 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.39 0.00 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 1.78 -0.03 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.29 -0.07 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.93 -0.11 21 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.66 -0.10 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.46 -0.08 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.31 -0.05 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 28.96 -0.05 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.58 -0.10 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.21 +0.29 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.89 -0.10 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.65 -0.05 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.51 0.00 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.39 -0.04 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.25 -0.23 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.46 +0.12 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.83 +0.10 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.34 +0.06 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 7.00 +0.03 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 5.86 +0.03 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.86 +0.16 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.86 -0.01 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.14 0.00 21 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 2.56 0.00 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.10 +0.02 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.70 +0.02 22 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 1.35 -0.04 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.04 -0.03 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.80 -0.02 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.63 -0.02 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.48 -0.02 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.59 -0.06 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.30 -0.05 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.07 +0.06 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.82 +0.08 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.66 +0.28 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.54 +0.07 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.62 +0.12 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.70 +0.07 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.87 +0.22 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.21 +0.20 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.69 +0.17 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.32 +0.15 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.09 +0.13 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.02 +0.07 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.10 +0.06 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.35 +0.05 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.66 +0.04 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.07 +0.03 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.65 +0.03 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.19 +0.01 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.83 +0.01 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.49 +0.01 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.24 0.00 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.00 0.00 22 0 0 0
TOTAL CALL 237 13,203 +203
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 112 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 606 0
30JUL26 75.00 P 0.11 0.13 0.11 0.03 -0.02 23 6 163 +3
30JUL26 77.50 P 0.24 0.24 0.24 0.14 -0.08 22 1 82 0
30JUL26 80.00 P 0.56 0.60 0.51 0.53 -0.15 23 97 1,506 +2
30JUL26 82.50 P 1.40 1.44 1.40 1.39 -0.23 23 8 349 +2
30JUL26 85.00 P 0.00 0.00 0.00 2.87 -0.32 24 0 232 0
30JUL26 87.50 P 0.00 0.00 0.00 4.75 -0.33 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.05 -0.33 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 9.52 -0.32 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.02 -0.32 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.52 -0.32 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.27 -0.07 57 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.61 -0.23 54 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.26 -0.08 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.61 -0.23 64 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.11 -0.23 69 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.76 -0.08 83 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.13 -0.21 79 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 -0.04 22 0 260 0
28AUG26 75.00 P 0.00 0.00 0.00 0.28 -0.09 22 0 452 0
28AUG26 77.50 P 0.83 0.83 0.83 0.65 -0.15 22 1 147 0
28AUG26 80.00 P 1.28 1.28 1.28 1.31 -0.21 22 90 212 +90
28AUG26 82.50 P 2.32 2.34 2.32 2.30 -0.27 22 31 185 +1
28AUG26 85.00 P 0.00 0.00 0.00 3.71 -0.28 23 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 5.36 -0.34 22 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 7.38 -0.34 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.63 -0.34 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.03 -0.33 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.58 -0.26 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.27 -0.07 37 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.61 -0.23 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.26 -0.08 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.61 -0.23 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.11 -0.23 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.76 -0.08 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.13 -0.21 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29SEP26 60.00 P 0.16 0.16 0.16 0.01 0.00 26 1 11 +1
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 -0.08 23 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 -0.10 23 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 1.39 -0.15 23 0 12 0
29SEP26 80.00 P 2.14 2.14 2.14 2.25 -0.11 23 30 341 +30
29SEP26 82.50 P 0.00 0.00 0.00 3.27 -0.23 23 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 4.67 -0.25 23 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 6.32 -0.26 23 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 8.19 -0.29 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.25 -0.30 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.45 -0.48 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.20 0.00 29 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 17.64 -0.31 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.13 -0.26 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.58 -0.23 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.05 -0.21 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.51 -0.18 41 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.94 -0.28 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.36 -0.34 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.84 -0.36 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.32 -0.35 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.87 -0.28 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29OCT26 65.00 P 0.38 0.38 0.38 0.09 0.00 23 1 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29OCT26 75.00 P 1.25 1.25 1.25 1.18 -0.03 23 2 5 +2
29OCT26 77.50 P 0.00 0.00 0.00 1.88 -0.03 23 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.72 -0.04 23 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 3.83 -0.10 23 0 3 0
29OCT26 85.00 P 0.00 0.00 0.00 5.21 -0.13 23 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 6.82 -0.15 23 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.62 -0.18 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 10.60 -0.20 23 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 12.72 -0.36 23 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.40 +0.07 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.77 -0.18 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.13 -0.26 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.62 -0.19 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.04 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 -0.06 21 0 39 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.11 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.57 -0.15 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.95 -0.19 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.49 -0.24 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 2.22 -0.30 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.16 -0.36 21 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 4.33 -0.40 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 5.56 -0.41 20 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.12 -0.43 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.88 -0.42 20 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.80 -0.42 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.87 -0.41 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.51 -0.07 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.86 -0.09 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.23 -0.16 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.63 -0.18 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.07 -0.19 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.51 -0.18 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.94 -0.28 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.46 -0.24 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.90 -0.30 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.38 -0.29 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
30MAR27 62.50 P 0.69 0.69 0.69 0.34 -0.04 22 1 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 -0.07 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.86 -0.09 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.28 -0.12 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.84 -0.15 22 0 6 0
30MAR27 75.00 P 2.70 2.70 2.70 2.54 -0.18 22 30 155 +30
30MAR27 77.50 P 0.00 0.00 0.00 3.40 -0.22 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 4.43 -0.24 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.46 -0.44 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.81 -0.27 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.32 -0.30 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.97 -0.31 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.75 -0.33 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.68 -0.25 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.03 +0.17 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.15 -0.04 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.51 +0.09 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.78 -0.03 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.07 -0.19 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.51 -0.18 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.94 -0.28 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.46 -0.24 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.39 -0.05 22 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.63 -0.04 22 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 0.94 -0.06 22 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.35 -0.08 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.87 -0.10 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 2.50 -0.13 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.28 -0.14 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.22 -0.16 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.29 -0.19 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 6.49 -0.22 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 7.80 -0.25 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.30 -0.26 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.95 -0.30 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.71 -0.27 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.57 +0.05 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.65 +0.20 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.54 -0.03 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.73 -0.27 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.84 -0.10 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.24 -0.02 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.62 -0.07 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.03 -0.19 26 0 0 0
TOTAL PUT 299 13,809 +161
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$ 10.930
30JUL26 8.00 C 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.69 -0.02 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.70 -0.07 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.46 -0.06 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.22 -0.06 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.00 -0.03 37 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.59 -0.04 34 0 100 0
30JUL26 11.00 C 0.24 0.24 0.24 0.31 -0.02 35 28 154 +28
30JUL26 11.50 C 0.15 0.15 0.15 0.15 -0.01 37 4 275 +4
30JUL26 12.00 C 0.07 0.07 0.07 0.06 -0.01 37 6 217 +6
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 127 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 159 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.47 -0.06 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.25 -0.07 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.99 -0.08 34 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.77 -0.05 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.55 -0.10 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.33 -0.12 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.19 -0.03 39 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 0.86 -0.02 39 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.58 -0.03 38 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.39 -0.03 39 0 59 0
28AUG26 12.00 C 0.25 0.25 0.25 0.26 -0.02 40 4 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.16 -0.01 39 0 85 0
28AUG26 13.00 C 0.11 0.11 0.11 0.09 -0.02 39 30 54 +13
28AUG26 13.50 C 0.00 0.00 0.00 0.06 0.00 40 0 41 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.71 -0.09 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.47 -0.08 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.25 -0.07 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.02 -0.07 36 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 1.78 -0.09 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.57 -0.13 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 -0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.27 -0.02 41 0 44 0
29SEP26 10.50 C 0.00 0.00 0.00 0.94 -0.04 39 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.02 40 0 138 0
29SEP26 11.50 C 0.00 0.00 0.00 0.50 -0.02 40 0 456 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 -0.02 40 0 399 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.01 40 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 0.00 40 0 150 0
29SEP26 14.00 C 0.10 0.10 0.10 0.07 -0.01 40 4 190 +4
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 41 0 339 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.47 -0.09 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.25 -0.09 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.03 -0.08 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.83 -0.10 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.64 -0.10 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.47 -0.08 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.32 -0.03 39 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.01 -0.04 38 0 69 0
29OCT26 11.00 C 0.00 0.00 0.00 0.78 -0.02 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.59 -0.02 39 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.43 -0.02 39 0 1 0
29OCT26 12.50 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.09 0.00 39 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.97 -0.09 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.75 -0.08 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.53 -0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.32 -0.09 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 -0.08 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 -0.09 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 -0.09 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.59 -0.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.44 -0.09 37 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 -0.05 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.05 38 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.02 38 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.01 38 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.01 38 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 0.00 38 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 39 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 40 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 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.06 -0.03 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.84 -0.11 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.64 -0.11 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.47 -0.09 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.30 -0.08 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.13 -0.08 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.97 -0.08 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.82 -0.09 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.69 -0.08 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 -0.07 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 -0.07 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.09 +0.03 38 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 -0.01 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 0.00 38 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 0.00 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 0.00 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 0.00 38 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 0.00 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 0.00 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 0.00 38 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 38 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 0.00 39 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.18 -0.04 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.00 -0.04 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.83 -0.04 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.67 -0.04 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.51 -0.04 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.36 -0.05 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.22 -0.05 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.02 -0.11 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.90 -0.05 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.47 -0.05 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.33 0.00 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.12 -0.05 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.86 -0.04 37 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.76 -0.02 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.67 -0.01 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.52 -0.03 38 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 -0.03 38 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
TOTAL CALL 76 10,213 +55
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 0.00 38 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 183 0
30JUL26 11.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 172 0
30JUL26 11.50 P 0.83 0.83 0.83 0.71 0.00 37 1 177 0
30JUL26 12.00 P 1.10 1.10 1.10 1.15 +0.02 43 4 1,631 +4
30JUL26 12.50 P 0.00 0.00 0.00 1.63 +0.02 51 0 115 0
30JUL26 13.00 P 0.00 0.00 0.00 2.13 +0.08 61 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.57 -0.01 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 3.12 +0.07 76 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.57 -0.01 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.07 -0.01 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.57 +0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.07 +0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.57 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.07 -0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.57 -0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.07 +0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.57 +0.02 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.07 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 0.00 40 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.12 0.00 40 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.16 -0.01 39 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.23 0.00 40 0 92 0
28AUG26 10.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 70 0
28AUG26 11.00 P 0.00 0.00 0.00 0.64 0.00 40 0 291 0
28AUG26 11.50 P 0.00 0.00 0.00 0.94 0.00 40 0 20 0
28AUG26 12.00 P 0.00 0.00 0.00 1.32 +0.04 42 0 75 0
28AUG26 12.50 P 0.00 0.00 0.00 1.74 +0.06 44 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.19 +0.08 46 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.65 +0.05 48 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 3.12 +0.06 49 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.58 0.00 45 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 4.07 0.00 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.57 -0.01 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 5.07 -0.01 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.57 +0.02 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.07 +0.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.57 -0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.07 -0.01 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.57 -0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.07 +0.02 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.57 +0.02 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.07 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 2 0
29SEP26 8.50 P 0.10 0.10 0.10 0.10 0.00 40 10 10 +10
29SEP26 8.75 P 0.00 0.00 0.00 0.14 0.00 40 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 0.00 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 0.00 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.38 0.00 39 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.01 38 0 50 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 0.00 38 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 0.00 38 0 531 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 0.00 39 0 205 0
29SEP26 12.00 P 0.00 0.00 0.00 1.70 -0.04 39 0 249 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 +0.07 42 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 +0.09 44 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 3.02 +0.03 43 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 +0.06 46 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 +0.08 49 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 +0.08 51 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 +0.09 54 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 +0.12 53 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.96 +0.14 59 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.44 +0.13 58 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.90 +0.05 51 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.43 +0.13 63 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.89 +0.10 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.38 +0.01 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.87 +0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.37 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.37 +0.02 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.36 +0.01 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.36 +0.03 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.35 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 0.00 38 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.57 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.79 -0.02 37 0 26 0
29OCT26 11.00 P 0.00 0.00 0.00 1.08 -0.01 37 0 8 0
29OCT26 11.50 P 1.50 1.50 1.50 1.42 0.00 38 15 53 +15
29OCT26 12.00 P 0.00 0.00 0.00 1.83 +0.07 40 0 23 0
29OCT26 12.50 P 0.00 0.00 0.00 2.23 +0.07 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.65 +0.07 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.09 +0.08 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.55 +0.09 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.01 +0.08 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.50 +0.10 46 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.98 +0.09 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 0.00 38 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 0.00 37 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 0.00 37 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 0.00 37 0 22 0
30DEC26 9.75 P 0.59 0.59 0.59 0.64 0.00 37 1 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 0.00 37 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 +0.03 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 +0.04 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 +0.05 38 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.99 +0.06 39 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.37 +0.07 40 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.78 +0.07 40 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 +0.08 41 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 +0.07 41 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 +0.07 42 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 +0.08 42 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.09 43 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.49 +0.09 43 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.97 +0.09 44 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.45 +0.08 44 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.94 +0.09 46 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.43 +0.09 46 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.92 +0.10 47 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.41 +0.04 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.90 +0.05 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.40 +0.05 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.37 +0.02 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.36 +0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.36 +0.03 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.35 +0.02 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.01 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.01 36 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 0.00 36 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 +0.01 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.05 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.51 +0.07 38 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.04 37 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.14 +0.04 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.06 38 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 +0.07 39 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.32 +0.07 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.74 +0.07 39 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.16 +0.07 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.63 +0.10 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 +0.06 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.53 +0.07 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.02 +0.11 41 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.45 +0.02 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.94 +0.03 39 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.43 +0.05 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.92 +0.03 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.41 +0.04 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.90 +0.03 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.40 +0.05 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.37 +0.02 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.36 +0.01 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.36 +0.03 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.35 +0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 -0.03 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 -0.02 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.85 -0.03 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.96 -0.02 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.07 -0.02 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.20 -0.02 39 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.46 -0.02 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.75 -0.03 39 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.06 -0.03 39 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 2.40 -0.03 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.76 -0.03 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.14 -0.02 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.54 -0.02 41 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.95 -0.02 41 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.26 0.00 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.68 -0.01 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.12 -0.01 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.57 -0.01 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.03 0.00 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.50 +0.01 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.97 +0.01 38 0 0 0
TOTAL PUT 31 10,325 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 57.850
30JUL26 43.00 C 0.00 0.00 0.00 14.91 -0.61 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.91 -0.61 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.91 -0.54 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.91 -0.54 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.91 -0.62 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.92 -0.61 32 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.92 -0.61 27 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 7.92 -0.61 22 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 5.43 -0.62 19 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.07 -0.59 20 0 158 0
30JUL26 57.50 C 1.05 1.05 1.05 1.20 -0.45 19 28 196 -14
30JUL26 60.00 C 0.00 0.00 0.00 0.31 -0.25 20 0 290 0
30JUL26 62.50 C 0.08 0.08 0.08 0.05 -0.07 20 10 142 +10
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.01 -0.52 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.01 -0.53 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.02 -0.53 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.02 -0.55 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.03 -0.53 22 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.03 -0.61 16 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.04 -0.61 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.06 -0.61 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.68 -0.58 19 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 3.46 -0.59 18 0 45 0
28AUG26 57.50 C 1.73 1.73 1.73 1.87 -0.38 19 15 123 +15
28AUG26 60.00 C 1.04 1.04 0.80 0.85 -0.31 19 41 71 -5
28AUG26 62.50 C 0.00 0.00 0.00 0.34 -0.13 20 0 44 0
28AUG26 65.00 C 0.00 0.00 0.00 0.11 -0.05 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.04 -0.50 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.04 -0.51 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.05 -0.51 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.05 -0.51 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.06 -0.51 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.06 -0.52 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.07 -0.52 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.08 -0.52 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.09 -0.61 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.11 -0.61 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.13 -0.62 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 5.81 -0.60 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.66 -0.55 17 0 49 0
29SEP26 57.50 C 0.00 0.00 0.00 2.13 -0.45 18 0 93 0
29SEP26 60.00 C 0.00 0.00 0.00 1.11 -0.32 18 0 165 0
29SEP26 62.50 C 0.00 0.00 0.00 0.53 -0.22 19 0 153 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.13 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.06 19 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.06 -0.51 20 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.06 -0.52 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.07 -0.52 18 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.08 -0.52 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.09 -0.62 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.11 -0.62 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.15 -0.62 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.87 -0.61 18 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.79 -0.55 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.32 -0.46 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.37 -0.32 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.72 -0.26 18 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.34 -0.17 18 0 15 0
29OCT26 67.50 C 0.00 0.00 0.00 0.15 -0.09 18 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.06 -0.05 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.04 -0.51 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.05 -0.51 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.05 -0.51 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.06 -0.51 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.06 -0.52 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.08 -0.51 18 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.09 -0.53 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.12 -0.61 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.18 -0.60 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.15 -0.65 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.02 -0.62 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.27 -0.54 17 0 30 0
30DEC26 57.50 C 2.88 2.88 2.88 2.86 -0.48 17 2 13 +2
30DEC26 60.00 C 0.00 0.00 0.00 1.89 -0.30 17 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.16 -0.25 17 0 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 -0.17 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.12 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.07 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 -0.04 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.08 -0.72 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.11 -0.72 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.13 -0.75 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.18 -0.75 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.27 -0.71 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.38 -0.58 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.52 -0.57 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.70 -0.64 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.73 -0.59 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.04 -0.53 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.66 -0.44 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.56 -0.38 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.27 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.16 -0.19 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.73 -0.14 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.44 -0.11 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 -0.07 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 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 15.32 -0.72 14 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.36 -0.73 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.41 -0.73 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.48 -0.72 14 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.57 -0.71 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.01 -0.37 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.89 -0.87 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.13 -0.56 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.36 -0.50 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.79 -0.48 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.48 -0.40 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.39 -0.35 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.51 -0.30 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.82 -0.25 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.30 -0.20 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.91 -0.16 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.63 -0.12 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.42 -0.09 17 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.30 -0.07 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 -0.05 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
TOTAL CALL 96 3,346 +8
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.01 0.00 20 0 104 0
30JUL26 55.00 P 0.12 0.15 0.12 0.14 +0.02 20 44 384 +9
30JUL26 57.50 P 0.77 1.01 0.72 0.84 +0.16 20 144 250 +15
30JUL26 60.00 P 0.00 0.00 0.00 2.47 +0.40 22 0 112 0
30JUL26 62.50 P 0.00 0.00 0.00 4.66 +0.56 20 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 7.15 +0.60 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 9.65 +0.60 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.31 +0.67 57 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.81 +0.67 65 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.32 +0.68 74 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.82 +0.68 81 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.31 +0.67 87 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.82 +0.68 94 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.32 +0.68 100 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.87 +0.73 110 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.33 +0.69 113 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 0.02 +0.01 21 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.14 +0.03 20 0 153 0
28AUG26 55.00 P 0.50 0.58 0.50 0.50 +0.07 19 32 210 +30
28AUG26 57.50 P 1.26 1.50 1.26 1.42 +0.23 20 21 71 +6
28AUG26 60.00 P 0.00 0.00 0.00 2.93 +0.39 21 0 201 0
28AUG26 62.50 P 0.00 0.00 0.00 4.83 +0.50 20 0 74 0
28AUG26 65.00 P 0.00 0.00 0.00 7.16 +0.58 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.65 +0.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.40 +0.76 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.90 +0.76 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.40 +0.76 50 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.90 +0.76 55 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.40 +0.76 60 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.90 +0.76 64 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.40 +0.76 68 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.89 +0.75 72 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.40 +0.76 76 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 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 0.00 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 0.00 19 0 76 0
29SEP26 52.50 P 0.36 0.42 0.36 0.41 +0.03 19 18 91 +13
29SEP26 55.00 P 0.00 0.00 0.00 1.02 +0.13 19 0 80 0
29SEP26 57.50 P 0.00 0.00 0.00 2.14 +0.25 19 0 81 0
29SEP26 60.00 P 0.00 0.00 0.00 3.73 +0.37 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.73 +0.58 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.79 +0.51 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.16 +0.56 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.94 +0.73 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.40 +0.75 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.85 +0.74 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.33 +0.73 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.82 +0.74 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.30 +0.74 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.79 +0.74 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.28 +0.74 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.77 +0.74 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
29OCT26 52.50 P 0.52 0.54 0.52 0.54 +0.04 18 2 52 +1
29OCT26 55.00 P 0.00 0.00 0.00 1.22 +0.13 18 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 2.34 +0.25 18 0 11 0
29OCT26 60.00 P 0.00 0.00 0.00 3.91 +0.36 19 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.86 +0.55 20 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.86 +0.48 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.20 +0.54 18 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.95 +0.72 27 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.40 +0.74 30 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.86 +0.74 33 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.34 +0.74 36 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.83 +0.75 38 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 0.03 +0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.34 +0.03 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 +0.07 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.53 +0.18 17 0 26 0
30DEC26 57.50 P 2.72 2.72 2.72 2.68 +0.28 17 2 10 -2
30DEC26 60.00 P 0.00 0.00 0.00 4.20 +0.39 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.09 +0.48 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.99 +0.47 17 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 10.26 +0.53 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.97 +0.71 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.41 +0.74 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.87 +0.75 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.34 +0.74 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.83 +0.75 32 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.31 +0.75 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.80 +0.75 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.29 +0.75 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.79 +0.76 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.11 +0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 +0.03 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 +0.03 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.41 +0.04 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.56 +0.06 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.06 +0.10 16 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 1.84 +0.16 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 2.97 +0.29 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.46 +0.39 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.27 +0.46 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.16 +0.47 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.36 +0.52 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.99 +0.69 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.42 +0.73 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.87 +0.74 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.34 +0.74 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.83 +0.75 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.32 +0.76 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.81 +0.76 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.30 +0.76 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.79 +0.76 36 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 0.20 +0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 +0.02 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.36 +0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.62 +0.05 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.79 +0.05 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.99 +0.07 18 0 42 0
29JUN27 52.50 P 0.00 0.00 0.00 1.64 +0.10 18 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 2.53 +0.14 18 0 18 0
29JUN27 57.50 P 0.00 0.00 0.00 3.70 +0.22 18 0 17 0
29JUN27 60.00 P 0.00 0.00 0.00 5.15 +0.29 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 6.85 +0.36 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.78 +0.41 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.93 +0.48 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.23 +0.54 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.65 +0.58 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.14 +0.61 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.54 +0.67 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.92 +0.69 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.32 +0.70 28 0 0 0
TOTAL PUT 263 3,396 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 19.940
30JUL26 15.00 C 0.00 0.00 0.00 4.96 -0.24 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.94 -0.27 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.46 -0.21 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.97 -0.28 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.48 -0.20 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.01 -0.20 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.56 -0.20 32 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 1.16 -0.19 32 0 230 0
30JUL26 19.50 C 0.83 0.83 0.83 0.85 -0.11 34 15 375 0
30JUL26 20.00 C 0.68 0.71 0.68 0.55 -0.13 32 45 1,009 0
30JUL26 21.00 C 0.24 0.24 0.22 0.21 -0.08 33 33 680 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 1,024 0
30JUL26 23.00 C 0.03 0.03 0.03 0.02 -0.01 35 1 346 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.97 -0.23 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.97 -0.26 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.50 -0.24 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.98 -0.27 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.50 -0.21 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.04 -0.21 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.62 -0.20 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.28 -0.15 35 0 6 0
28AUG26 19.50 C 0.99 0.99 0.92 0.95 -0.18 34 22 96 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.69 -0.14 34 0 212 0
28AUG26 21.00 C 0.00 0.00 0.00 0.33 -0.10 34 0 132 0
28AUG26 22.00 C 0.18 0.18 0.17 0.15 -0.06 34 16 185 +16
28AUG26 23.00 C 0.08 0.09 0.08 0.06 -0.04 33 16 64 +1
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 126 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.99 -0.25 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.49 -0.25 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.99 -0.24 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.50 -0.24 39 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.99 -0.26 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.52 -0.20 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.07 -0.20 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.68 -0.19 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.37 -0.14 33 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.07 -0.16 33 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 0.83 -0.14 33 0 105 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 -0.09 32 0 262 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 173 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 33 0 48 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 35 0 475 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.49 -0.25 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.99 -0.24 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.50 -0.25 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.02 -0.25 34 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.58 -0.20 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.17 -0.20 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.82 -0.18 33 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 1.47 -0.21 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.22 -0.18 32 0 0 0
29OCT26 20.00 C 1.01 1.01 0.99 1.01 -0.12 33 36 75 +30
29OCT26 21.00 C 0.00 0.00 0.00 0.69 -0.09 33 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.46 -0.08 33 0 51 0
29OCT26 23.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.99 -0.26 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.49 -0.25 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.00 -0.25 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.52 -0.25 32 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 -0.23 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.69 -0.18 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.34 -0.17 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.04 -0.15 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.77 -0.14 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.54 -0.08 32 0 15 0
30DEC26 20.00 C 1.26 1.26 1.26 1.30 -0.10 31 8 131 +8
30DEC26 21.00 C 0.00 0.00 0.00 0.97 -0.09 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 -0.07 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.05 32 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.39 -0.04 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 -0.03 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 0.00 33 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.99 -0.26 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.51 -0.25 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.02 -0.26 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.70 -0.15 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.33 -0.12 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.02 -0.08 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.73 -0.08 32 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.48 -0.06 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.23 0.00 32 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.02 +0.02 32 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.80 +0.01 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.41 -0.02 32 0 620 0
30MAR27 22.00 C 0.00 0.00 0.00 1.13 -0.01 32 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.70 -0.01 32 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.54 -0.03 32 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.43 -0.01 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.33 -0.01 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.26 0.00 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 33 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 5.03 -0.25 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.55 -0.28 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.18 -0.24 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.97 -0.08 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.67 -0.05 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.38 -0.03 32 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.12 0.00 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.87 +0.05 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.63 +0.05 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.42 +0.08 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.21 +0.05 32 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.85 +0.09 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.02 +0.01 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.84 +0.01 32 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.68 +0.01 32 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.56 +0.01 32 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.45 +0.01 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
TOTAL CALL 192 8,676 +70
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 0.00 34 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 244 0
30JUL26 18.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 228 0
30JUL26 19.00 P 0.20 0.22 0.20 0.20 +0.02 33 6 257 +6
30JUL26 19.50 P 0.33 0.36 0.33 0.36 +0.04 33 6 272 +5
30JUL26 20.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 536 0
30JUL26 21.00 P 0.00 0.00 0.00 1.26 +0.14 34 0 1,187 0
30JUL26 22.00 P 0.00 0.00 0.00 2.10 +0.17 33 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 3.06 +0.14 0 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 4.08 +0.20 48 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.08 +0.20 57 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.08 +0.20 65 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.08 +0.20 72 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.08 +0.20 80 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.08 +0.20 87 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.08 +0.20 93 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.08 +0.20 99 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 0.00 33 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 64 0
28AUG26 17.50 P 0.35 0.35 0.35 0.33 +0.02 34 3 54 +3
28AUG26 18.00 P 0.50 0.50 0.50 0.48 +0.02 34 2 66 +2
28AUG26 18.50 P 0.00 0.00 0.00 0.67 +0.03 33 0 82 0
28AUG26 19.00 P 0.91 0.91 0.91 0.89 +0.04 32 2 143 0
28AUG26 19.50 P 1.16 1.16 1.16 1.18 +0.07 33 1 196 0
28AUG26 20.00 P 1.50 1.53 1.49 1.49 +0.08 32 13 241 +10
28AUG26 21.00 P 0.00 0.00 0.00 2.28 +0.13 33 0 296 0
28AUG26 22.00 P 0.00 0.00 0.00 3.15 +0.16 33 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 4.05 +0.23 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.99 +0.20 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 6.98 +0.23 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.00 +0.26 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.00 +0.13 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.02 +0.20 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.99 +0.23 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.99 +0.23 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.02 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 +0.04 31 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 +0.03 31 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 1.08 +0.04 31 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.36 +0.06 31 0 44 0
29SEP26 20.00 P 1.66 1.66 1.66 1.66 +0.09 30 15 145 +15
29SEP26 21.00 P 0.00 0.00 0.00 2.41 +0.17 31 0 412 0
29SEP26 22.00 P 0.00 0.00 0.00 3.25 +0.15 32 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 4.16 +0.20 33 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 5.05 +0.18 27 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 6.01 +0.18 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.99 +0.19 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 8.00 +0.22 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 9.00 +0.13 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 10.02 +0.20 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.99 +0.23 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.99 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.96 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.96 +0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.01 +0.31 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.96 +0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.96 +0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.95 +0.25 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.41 +0.05 34 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.70 +0.02 34 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.90 +0.03 34 0 30 0
29OCT26 18.50 P 0.00 0.00 0.00 1.13 +0.05 34 0 27 0
29OCT26 19.00 P 1.40 1.40 1.40 1.38 +0.05 34 15 15 0
29OCT26 19.50 P 1.69 1.69 1.69 1.67 +0.07 34 7 77 +7
29OCT26 20.00 P 0.00 0.00 0.00 1.99 +0.09 35 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.69 +0.17 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.41 +0.10 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.38 +0.23 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.29 +0.25 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.19 +0.22 40 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.13 +0.17 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.11 +0.21 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.07 +0.20 41 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.06 +0.24 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.04 +0.21 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 +0.02 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 +0.03 32 0 62 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 +0.04 33 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.06 33 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 1.14 +0.05 33 0 65 0
30DEC26 18.50 P 0.00 0.00 0.00 1.38 +0.06 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.64 +0.08 33 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.87 +0.03 32 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 2.17 +0.04 32 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.84 +0.05 32 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.58 +0.05 32 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 4.52 +0.18 36 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.41 +0.21 37 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 6.34 +0.25 39 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 7.22 +0.21 38 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.17 +0.22 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 9.13 +0.23 40 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.10 +0.24 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.08 +0.25 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.06 +0.25 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.04 +0.24 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.03 +0.24 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.01 +0.24 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.01 +0.25 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.00 +0.25 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.99 +0.25 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 +0.05 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 +0.05 32 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 +0.06 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 +0.06 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 +0.06 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.43 +0.07 32 0 619 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 +0.07 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.93 +0.08 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 +0.10 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 2.51 +0.09 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.17 +0.13 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.95 +0.20 34 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.74 +0.21 34 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.57 +0.22 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.45 +0.24 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.34 +0.24 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.27 +0.25 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.21 +0.27 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.17 +0.28 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.09 +0.23 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.07 +0.25 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.08 +0.17 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.03 +0.24 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.05 +0.28 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.01 +0.14 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.00 +0.25 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 +0.11 33 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.77 +0.10 32 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.91 +0.10 32 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 +0.09 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 +0.10 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.46 +0.09 32 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.69 +0.11 32 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.97 +0.15 32 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.19 +0.12 32 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 2.51 +0.16 32 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.72 +0.07 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 3.43 +0.15 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.16 +0.22 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.91 +0.22 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.73 +0.26 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.55 +0.21 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.44 +0.23 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.34 +0.16 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.27 +0.27 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.21 +0.27 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.12 +0.23 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.14 +0.29 38 0 0 0
TOTAL PUT 70 8,590 +48
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$ 387.600
17JUL26 275.00 C 0.00 0.00 0.00 112.69 +1.56 86 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 107.69 +2.37 0 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 102.69 +1.73 0 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 97.69 +2.01 0 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 92.70 +1.28 79 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 87.70 +1.72 72 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 77.70 +1.71 0 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 67.70 +0.56 0 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 57.71 +2.52 47 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 47.71 +2.50 0 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 37.73 +2.46 36 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 27.80 +2.29 33 0 0 0
17JUL26 370.00 C 20.02 20.02 17.86 17.64 +1.06 0 64 109 +6
17JUL26 380.00 C 10.87 12.13 8.75 9.35 +1.16 27 74 454 -4
17JUL26 390.00 C 4.70 5.50 2.95 3.43 +0.25 27 689 883 +133
17JUL26 400.00 C 1.80 1.97 0.80 1.15 +0.14 31 383 791 +136
17JUL26 410.00 C 0.60 0.68 0.25 0.37 +0.04 34 1,194 2,718 +354
17JUL26 420.00 C 0.21 0.21 0.07 0.12 +0.02 37 375 138 -112
17JUL26 430.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
17JUL26 440.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
17JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 107.85 - 0 0 0 -
24JUL26 285.00 C 0.00 0.00 0.00 102.85 - 0 0 0 -
24JUL26 290.00 C 0.00 0.00 0.00 97.86 - 44 0 0 -
24JUL26 295.00 C 0.00 0.00 0.00 92.86 - 0 0 0 -
24JUL26 300.00 C 0.00 0.00 0.00 87.87 - 42 0 0 -
24JUL26 310.00 C 0.00 0.00 0.00 77.88 - 38 0 0 -
24JUL26 320.00 C 0.00 0.00 0.00 67.70 - 0 0 0 -
24JUL26 330.00 C 0.00 0.00 0.00 57.90 - 29 0 0 -
24JUL26 340.00 C 0.00 0.00 0.00 47.93 - 29 0 0 -
24JUL26 350.00 C 0.00 0.00 0.00 38.03 - 28 0 0 -
24JUL26 360.00 C 0.00 0.00 0.00 28.38 - 27 0 0 -
24JUL26 370.00 C 18.62 18.62 18.61 19.07 - 24 60 60 -
24JUL26 380.00 C 13.27 13.27 13.27 11.33 - 24 14 14 -
24JUL26 390.00 C 7.71 7.71 5.55 5.78 - 25 58 33 -
24JUL26 400.00 C 3.23 3.70 2.58 2.79 - 26 75 69 -
24JUL26 410.00 C 1.68 1.68 1.05 1.25 - 28 58 58 -
24JUL26 420.00 C 0.78 0.78 0.52 0.54 - 29 120 120 -
24JUL26 430.00 C 0.00 0.00 0.00 0.25 - 31 0 0 -
24JUL26 440.00 C 0.00 0.00 0.00 0.11 - 32 0 0 -
24JUL26 450.00 C 0.00 0.00 0.00 0.05 - 34 0 0 -
24JUL26 460.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
24JUL26 470.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
24JUL26 480.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
24JUL26 490.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
24JUL26 500.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 188.03 +0.53 123 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 183.63 +1.08 147 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 178.64 +1.05 142 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 173.64 +2.92 137 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 168.65 +1.03 132 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 163.66 +1.12 128 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 158.67 +2.96 123 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 153.67 +2.92 119 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 148.68 +2.92 114 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 143.69 +2.89 110 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 138.64 +1.02 104 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 133.65 +2.89 100 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 128.72 +1.04 98 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 123.67 +1.00 92 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 118.09 +2.26 69 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 113.70 +2.57 85 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 108.12 +2.55 63 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 103.80 +2.84 79 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 98.76 +0.46 74 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 93.84 +2.42 72 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 88.02 +2.04 37 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 78.43 +0.65 53 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 68.47 +0.95 47 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 58.10 +0.78 29 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 48.21 +0.97 28 0 60 0
30JUL26 350.00 C 0.00 0.00 0.00 38.50 +2.15 28 0 263 0
30JUL26 360.00 C 0.00 0.00 0.00 29.17 +1.91 27 0 433 0
30JUL26 370.00 C 22.00 22.00 20.00 20.10 +1.12 24 7 1,415 -2
30JUL26 380.00 C 15.35 15.50 12.00 12.85 +0.85 24 219 3,135 -43
30JUL26 390.00 C 8.70 9.60 6.75 7.36 +0.18 24 276 7,536 +52
30JUL26 400.00 C 5.00 5.40 3.60 4.06 +0.06 25 850 12,279 -293
30JUL26 410.00 C 2.65 2.90 1.98 2.14 +0.06 26 179 3,844 +66
30JUL26 420.00 C 1.45 1.53 1.00 1.09 +0.04 27 451 4,248 +193
30JUL26 430.00 C 0.55 0.55 0.55 0.58 +0.08 29 20 2,875 +20
30JUL26 440.00 C 0.50 0.50 0.39 0.29 +0.06 30 61 1,486 -20
30JUL26 450.00 C 0.31 0.31 0.31 0.14 +0.03 31 55 1,131 +25
30JUL26 460.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,007 0
30JUL26 500.00 C 0.09 0.09 0.09 0.01 0.00 37 1 751 -1
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 40 0 408 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 43 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 45 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 48 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 53 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 188.11 +0.61 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 183.63 +1.08 77 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 178.64 +1.05 74 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 173.64 +1.41 71 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 168.65 +1.03 68 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 163.66 +1.12 65 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 158.67 +1.32 63 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 153.67 +0.58 60 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 148.68 +2.51 57 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 143.69 +1.02 54 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 138.64 +1.02 49 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 133.65 +0.73 47 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 128.72 +0.64 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 123.67 +0.85 42 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 118.55 +1.40 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 113.70 +1.03 38 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 108.66 +1.40 30 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 103.96 +0.95 41 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 98.77 +0.47 33 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 93.86 +0.66 34 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 89.01 +0.53 35 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 79.20 +0.95 33 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 69.50 +0.78 32 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 59.52 +0.60 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 50.18 +2.16 27 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 41.27 +1.96 26 1 63 -1
28AUG26 360.00 C 35.41 35.57 35.41 32.95 +0.95 26 6 542 +1
28AUG26 370.00 C 28.27 28.27 24.08 25.69 +1.30 26 98 2,221 -34
28AUG26 380.00 C 19.98 21.00 18.38 18.38 +0.43 24 152 1,831 +35
28AUG26 390.00 C 14.60 15.00 13.11 13.11 +0.35 24 27 1,169 +4
28AUG26 400.00 C 10.47 10.90 9.05 9.37 +0.15 25 105 2,942 +42
28AUG26 410.00 C 7.07 7.70 6.25 6.71 +0.29 26 146 2,616 +83
28AUG26 420.00 C 4.86 5.20 4.38 4.78 +0.29 27 68 5,381 0
28AUG26 430.00 C 3.75 3.75 3.03 3.40 +0.35 28 91 2,950 +46
28AUG26 440.00 C 2.41 2.63 2.41 2.43 +0.37 29 98 1,750 -60
28AUG26 450.00 C 1.84 1.84 1.56 1.74 +0.36 29 62 3,537 -2
28AUG26 460.00 C 0.00 0.00 0.00 1.26 +0.34 30 0 5,420 0
28AUG26 470.00 C 1.03 1.03 1.03 0.92 +0.31 31 2 1,138 0
28AUG26 480.00 C 0.00 0.00 0.00 0.70 +0.29 32 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.53 +0.26 33 0 2,063 0
28AUG26 500.00 C 0.50 0.50 0.50 0.40 +0.22 34 30 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.31 +0.19 35 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.23 +0.15 36 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.19 +0.13 37 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.15 +0.11 37 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.12 +0.09 38 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.10 +0.08 39 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.08 +0.07 40 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.07 +0.06 41 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 188.14 +0.37 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 183.63 +1.08 65 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 178.64 +1.05 62 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 173.64 +0.49 59 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 168.65 +0.55 57 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 163.66 +0.79 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 158.67 +1.32 52 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 153.67 +0.16 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 148.68 +2.51 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 143.69 +0.23 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 138.64 +1.02 36 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 133.65 +0.73 27 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 128.72 +0.64 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 123.67 +0.85 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 118.56 +1.41 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 113.70 +0.05 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 108.66 -0.04 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.96 +0.44 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 98.77 +0.47 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 93.86 -0.26 26 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 89.01 -0.03 29 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 79.20 +0.22 28 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 69.50 +0.40 27 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 60.09 +0.59 27 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 51.05 +0.74 26 0 401 0
29SEP26 350.00 C 44.70 44.86 41.50 42.52 +2.05 26 24 354 0
29SEP26 360.00 C 0.00 0.00 0.00 34.49 +1.69 25 0 908 0
29SEP26 370.00 C 0.00 0.00 0.00 26.88 +1.04 24 0 778 0
29SEP26 380.00 C 21.41 21.41 21.41 20.61 +0.59 24 1 2,086 -1
29SEP26 390.00 C 17.59 17.59 16.27 15.64 +0.61 24 66 2,734 -20
29SEP26 400.00 C 13.13 13.13 11.38 11.61 +0.01 24 58 4,676 -35
29SEP26 410.00 C 0.00 0.00 0.00 8.63 +0.21 25 0 4,534 0
29SEP26 420.00 C 7.35 7.40 6.91 6.38 -0.03 25 32 4,474 +31
29SEP26 430.00 C 5.50 5.50 5.30 4.75 +0.08 26 40 2,853 +40
29SEP26 440.00 C 4.10 4.10 3.49 3.43 +0.05 26 50 5,595 +20
29SEP26 450.00 C 3.20 3.30 2.75 2.44 -0.03 26 309 6,971 +38
29SEP26 460.00 C 2.33 2.33 2.33 1.72 -0.07 26 45 1,217 +45
29SEP26 470.00 C 0.00 0.00 0.00 1.20 -0.08 27 0 2,192 0
29SEP26 480.00 C 0.00 0.00 0.00 0.82 -0.08 27 0 2,385 0
29SEP26 490.00 C 0.00 0.00 0.00 0.57 -0.09 27 0 2,399 0
29SEP26 500.00 C 1.18 1.18 1.18 0.40 -0.06 27 20 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.05 +0.03 34 0 688 0
29SEP26 610.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 118.56 -0.05 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 113.70 +0.05 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 108.66 -0.04 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 103.96 +0.44 31 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 98.77 -0.21 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 93.86 -0.27 24 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 89.01 -0.21 26 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 79.26 -0.06 26 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 69.84 +0.17 26 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 60.33 -0.06 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 51.53 -0.07 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 43.34 +1.19 25 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 35.91 +1.01 25 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 29.31 +1.00 25 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 23.13 +0.51 24 2 397 0
29OCT26 390.00 C 0.00 0.00 0.00 18.35 +0.43 24 0 144 0
29OCT26 400.00 C 0.00 0.00 0.00 14.41 +0.25 24 0 210 0
29OCT26 410.00 C 11.36 11.36 11.36 11.27 +0.18 25 45 144 +45
29OCT26 420.00 C 8.79 9.01 8.79 8.76 +0.28 25 45 604 +30
29OCT26 430.00 C 7.45 7.45 7.45 6.78 +0.39 25 45 173 +45
29OCT26 440.00 C 5.86 5.86 5.82 5.30 +0.55 26 95 185 +45
29OCT26 450.00 C 4.80 4.80 4.80 4.18 +0.71 26 30 166 +4
29OCT26 460.00 C 3.52 3.52 3.52 3.20 +0.71 26 10 71 0
29OCT26 470.00 C 3.10 3.10 2.94 2.40 +0.59 26 150 100 +100
29OCT26 480.00 C 2.19 2.19 2.19 1.80 +0.51 27 5 14 +5
29OCT26 490.00 C 0.00 0.00 0.00 1.37 +0.47 27 0 166 0
29OCT26 500.00 C 1.63 1.68 1.63 1.01 +0.40 27 5 5 +5
30DEC26 200.00 C 0.00 0.00 0.00 188.14 -0.51 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 183.63 +1.08 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 178.64 +1.05 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 173.64 +0.49 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 168.65 +0.55 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 163.66 +0.79 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 158.67 +0.59 39 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 153.67 +0.16 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 148.68 -0.46 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 143.69 +0.23 34 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 138.64 +1.02 27 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 133.65 +0.33 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 128.72 +0.37 28 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 123.67 +0.85 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 118.56 -0.05 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 113.70 -0.43 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 108.69 -0.64 0 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 103.96 -0.66 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 99.11 -0.44 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 94.37 -0.38 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 91.37 +1.44 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 80.65 +0.12 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 71.89 +0.35 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 62.90 -0.12 25 0 12 0
30DEC26 340.00 C 0.00 0.00 0.00 55.07 +0.04 25 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 47.84 +1.48 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 41.20 +1.32 25 0 302 0
30DEC26 370.00 C 35.35 35.35 35.35 34.09 +0.11 24 5 691 0
30DEC26 380.00 C 31.63 31.63 29.07 29.35 +0.57 25 13 1,166 0
30DEC26 390.00 C 26.60 26.60 26.43 24.75 +0.56 25 4 1,798 +3
30DEC26 400.00 C 22.26 22.26 20.05 20.73 +0.47 25 62 4,741 -40
30DEC26 410.00 C 18.43 18.43 16.88 17.36 +0.44 25 518 3,704 +343
30DEC26 420.00 C 0.00 0.00 0.00 14.36 +0.25 25 0 4,333 0
30DEC26 430.00 C 12.80 12.90 12.00 12.14 +0.37 26 14 1,345 +14
30DEC26 440.00 C 11.00 11.00 9.88 9.60 -0.22 25 27 989 +23
30DEC26 450.00 C 0.00 0.00 0.00 8.00 -0.20 26 0 2,364 0
30DEC26 460.00 C 7.80 7.80 6.66 6.45 -0.45 26 55 4,336 +5
30DEC26 470.00 C 6.30 6.30 5.70 5.12 -0.61 26 59 862 +50
30DEC26 480.00 C 4.89 4.89 4.80 4.13 -0.61 26 65 519 +50
30DEC26 490.00 C 4.50 4.50 4.50 3.23 -0.68 26 3 343 0
30DEC26 500.00 C 3.50 3.50 3.50 2.59 -0.65 26 380 1,193 -178
30DEC26 510.00 C 3.10 3.10 3.10 2.02 -0.66 26 2 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.59 -0.61 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.24 -0.60 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.97 -0.52 26 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 0.75 -0.48 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.58 -0.44 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.45 -0.39 26 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.34 -0.37 26 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.26 -0.33 26 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.21 -0.28 26 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 0.15 -0.27 26 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.12 -0.23 26 0 34 0
30DEC26 630.00 C 0.91 0.91 0.91 0.09 -0.20 26 20 118 0
30MAR27 200.00 C 0.00 0.00 0.00 188.15 -0.50 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 183.63 +1.08 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 178.64 +1.05 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 173.64 +0.49 37 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 168.65 +0.55 36 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 163.66 +0.79 34 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 158.67 +0.59 33 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 153.67 +0.16 31 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 148.68 -0.46 29 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 143.69 +0.23 28 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 138.70 -0.47 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 133.87 -0.55 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 129.24 -0.48 29 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 124.47 -0.54 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 119.83 -0.63 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 115.24 -0.53 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 110.70 -0.40 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 106.17 +0.84 28 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 101.70 -0.25 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 97.28 -0.24 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 93.09 +0.97 28 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 84.57 -0.23 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 76.37 -0.42 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 69.24 +1.65 27 0 150 0
30MAR27 340.00 C 62.95 62.95 62.95 62.25 +0.19 26 30 885 +30
30MAR27 350.00 C 0.00 0.00 0.00 55.53 +1.82 26 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 49.41 +1.82 26 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 42.37 +1.56 25 0 1,367 0
30MAR27 380.00 C 37.80 38.32 36.54 37.16 +1.47 25 77 1,423 +65
30MAR27 390.00 C 32.18 32.18 32.18 32.58 +1.35 25 13 391 0
30MAR27 400.00 C 0.00 0.00 0.00 28.21 +0.84 25 0 2,931 0
30MAR27 410.00 C 0.00 0.00 0.00 24.94 +0.99 25 0 3,527 0
30MAR27 420.00 C 0.00 0.00 0.00 21.87 +0.94 26 3 2,585 +1
30MAR27 430.00 C 0.00 0.00 0.00 19.30 +1.09 26 0 386 0
30MAR27 440.00 C 15.05 15.13 14.94 16.88 +1.02 26 469 655 +336
30MAR27 450.00 C 14.60 14.60 12.95 14.92 +1.16 26 604 1,106 +478
30MAR27 460.00 C 0.00 0.00 0.00 12.99 +1.05 27 0 401 0
30MAR27 470.00 C 10.80 10.80 10.80 11.55 +1.18 27 9 352 0
30MAR27 480.00 C 8.57 8.57 8.57 10.12 +1.20 27 30 332 -30
30MAR27 490.00 C 8.09 8.09 8.09 8.93 +1.15 28 50 631 0
30MAR27 500.00 C 0.00 0.00 0.00 7.92 +1.06 28 2 289 0
30MAR27 510.00 C 0.00 0.00 0.00 6.91 +0.92 28 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 6.18 +0.85 28 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 5.66 +1.23 29 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.95 +0.95 29 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 4.45 +1.01 29 0 4 0
30MAR27 560.00 C 3.58 3.58 3.58 3.99 +1.03 30 30 404 0
30MAR27 570.00 C 0.00 0.00 0.00 3.43 +0.83 30 0 32 0
30MAR27 580.00 C 2.94 2.94 2.94 3.05 +0.81 30 30 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.77 +0.85 30 0 101 0
30MAR27 600.00 C 2.49 2.49 2.49 2.56 +0.91 31 30 74 0
30MAR27 610.00 C 0.00 0.00 0.00 2.36 +0.89 31 0 224 0
30MAR27 620.00 C 2.15 2.15 2.15 2.12 +0.87 31 30 134 0
30MAR27 630.00 C 0.00 0.00 0.00 1.94 +0.83 32 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 120.95 +0.49 24 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 116.49 +0.72 24 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 112.08 +0.98 24 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 107.72 +2.05 24 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 103.43 +1.48 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 99.20 +1.68 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 95.05 +0.38 24 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 86.97 -0.14 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 78.50 -0.44 23 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 73.78 +2.91 25 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 65.10 +1.38 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 59.01 +0.97 24 0 0 0
29JUN27 360.00 C 51.53 51.53 51.53 54.89 +3.36 25 5 125 -5
29JUN27 370.00 C 0.00 0.00 0.00 48.02 +1.54 24 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 42.99 +1.48 25 0 288 0
29JUN27 390.00 C 0.00 0.00 0.00 38.60 +1.39 25 0 116 0
29JUN27 400.00 C 33.01 33.01 33.00 34.32 +1.31 25 140 179 +59
29JUN27 410.00 C 0.00 0.00 0.00 31.03 +1.11 25 0 164 0
29JUN27 420.00 C 0.00 0.00 0.00 27.86 +1.02 25 0 1,773 0
29JUN27 430.00 C 0.00 0.00 0.00 25.15 +0.75 26 0 230 0
29JUN27 440.00 C 0.00 0.00 0.00 22.67 +0.66 26 0 455 0
29JUN27 450.00 C 0.00 0.00 0.00 20.35 +0.42 26 0 210 0
29JUN27 460.00 C 0.00 0.00 0.00 18.47 +0.33 27 0 163 0
29JUN27 470.00 C 0.00 0.00 0.00 16.61 +0.25 27 0 69 0
29JUN27 480.00 C 13.00 13.00 13.00 15.02 +0.07 27 11 111 +1
29JUN27 490.00 C 0.00 0.00 0.00 13.66 -0.01 27 0 55 0
29JUN27 500.00 C 10.59 10.59 10.59 12.31 -0.09 28 3 53 +3
29JUN27 510.00 C 0.00 0.00 0.00 11.17 -0.18 28 0 1 0
29JUN27 520.00 C 0.00 0.00 0.00 10.22 -0.25 28 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 9.28 -0.33 28 0 314 0
TOTAL CALL 10,039 223,530 +2,229
17JUL26 275.00 P 0.01 0.01 0.01 0.01 0.00 106 26 26 +26
17JUL26 280.00 P 0.01 0.01 0.01 0.01 0.00 101 7 7 +7
17JUL26 285.00 P 0.01 0.01 0.01 0.01 0.00 96 7 7 +7
17JUL26 290.00 P 0.01 0.01 0.01 0.01 0.00 91 16 16 +16
17JUL26 295.00 P 0.01 0.01 0.01 0.01 0.00 86 14 14 +14
17JUL26 300.00 P 0.01 0.01 0.01 0.01 0.00 81 21 21 +21
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 72 0
17JUL26 350.00 P 0.14 0.14 0.14 0.02 -0.05 37 1 23 +1
17JUL26 360.00 P 0.20 0.22 0.19 0.09 -0.22 34 122 277 +112
17JUL26 370.00 P 0.51 0.56 0.41 0.45 -0.60 31 69 509 +17
17JUL26 380.00 P 1.40 2.10 1.36 1.86 -1.28 29 501 745 +326
17JUL26 390.00 P 5.00 7.00 4.55 5.99 -1.65 29 238 454 +199
17JUL26 400.00 P 11.89 14.20 11.89 13.62 -1.85 32 90 180 +60
17JUL26 410.00 P 20.81 20.81 20.81 22.69 -2.49 34 30 60 +30
17JUL26 420.00 P 0.00 0.00 0.00 32.46 -2.55 37 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 42.40 -2.60 0 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 52.40 -2.60 0 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 62.87 -2.13 81 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 72.87 -2.13 90 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 82.87 -2.13 99 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 92.88 -2.12 108 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 102.87 -2.13 116 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 112.85 -2.15 124 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24JUL26 285.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
24JUL26 290.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
24JUL26 295.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
24JUL26 300.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24JUL26 310.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
24JUL26 320.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
24JUL26 330.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
24JUL26 340.00 P 0.00 0.00 0.00 0.03 - 29 0 0 -
24JUL26 350.00 P 0.30 0.34 0.30 0.12 - 28 17 17 -
24JUL26 360.00 P 0.59 0.59 0.59 0.47 - 27 5 5 -
24JUL26 370.00 P 1.35 1.70 1.34 1.42 - 26 23 23 -
24JUL26 380.00 P 3.00 4.22 3.00 3.71 - 26 60 38 -
24JUL26 390.00 P 7.01 7.62 7.01 8.28 - 26 24 24 -
24JUL26 400.00 P 0.00 0.00 0.00 15.02 - 27 0 0 -
24JUL26 410.00 P 21.70 21.70 21.70 23.43 - 28 30 30 -
24JUL26 420.00 P 0.00 0.00 0.00 32.74 - 29 0 0 -
24JUL26 430.00 P 0.00 0.00 0.00 42.47 - 30 0 0 -
24JUL26 440.00 P 0.00 0.00 0.00 52.40 - 0 0 0 -
24JUL26 450.00 P 0.00 0.00 0.00 62.87 - 50 0 0 -
24JUL26 460.00 P 0.00 0.00 0.00 72.87 - 56 0 0 -
24JUL26 470.00 P 0.00 0.00 0.00 82.87 - 62 0 0 -
24JUL26 480.00 P 0.00 0.00 0.00 92.88 - 68 0 0 -
24JUL26 490.00 P 0.00 0.00 0.00 102.87 - 73 0 0 -
24JUL26 500.00 P 0.00 0.00 0.00 112.85 - 77 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 39 0 890 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 515 0
30JUL26 320.00 P 0.22 0.22 0.22 0.02 -0.02 32 12 754 +12
30JUL26 330.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 1,245 0
30JUL26 340.00 P 0.47 0.47 0.42 0.14 -0.18 29 51 1,418 -11
30JUL26 350.00 P 0.60 0.66 0.60 0.43 -0.36 28 98 2,557 +28
30JUL26 360.00 P 1.08 1.18 1.05 1.11 -0.59 27 16 2,513 +9
30JUL26 370.00 P 2.17 2.76 2.01 2.43 -1.07 26 926 3,639 +263
30JUL26 380.00 P 4.00 5.69 4.00 5.10 -1.43 25 675 2,765 -258
30JUL26 390.00 P 9.89 10.00 8.40 9.65 -1.72 25 151 5,778 +47
30JUL26 400.00 P 14.28 16.12 14.28 16.20 -1.74 26 68 5,684 -2
30JUL26 410.00 P 25.00 25.00 25.00 24.18 -2.37 27 9 2,788 +1
30JUL26 420.00 P 0.00 0.00 0.00 33.15 -2.44 28 0 1,141 0
30JUL26 430.00 P 0.00 0.00 0.00 42.65 -2.51 29 0 389 0
30JUL26 440.00 P 0.00 0.00 0.00 53.08 -1.93 39 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 62.87 -2.13 42 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 72.87 -2.13 46 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 82.87 -2.16 51 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 92.88 -2.12 56 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 102.87 -2.19 60 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 112.85 -2.23 64 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 122.40 -2.62 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 132.40 -2.60 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 142.40 -2.62 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 152.40 -2.60 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 162.40 -2.60 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 172.40 -2.60 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 182.40 -2.60 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 192.40 -2.64 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 202.40 -2.60 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 212.40 -2.60 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 222.44 -2.56 89 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 232.44 -2.56 91 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 242.44 -2.58 94 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 435 0
28AUG26 300.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 459 0
28AUG26 310.00 P 0.00 0.00 0.00 0.15 -0.06 28 0 1,465 0
28AUG26 320.00 P 0.00 0.00 0.00 0.35 -0.10 28 0 569 0
28AUG26 330.00 P 0.96 1.23 0.96 0.70 -0.22 27 41 1,006 +31
28AUG26 340.00 P 1.65 1.65 1.65 1.36 -0.36 27 29 1,976 +20
28AUG26 350.00 P 2.50 2.70 2.50 2.45 -0.57 27 287 8,799 +219
28AUG26 360.00 P 4.18 4.28 3.78 4.09 -0.76 26 120 4,440 +30
28AUG26 370.00 P 6.28 6.80 6.05 6.47 -0.98 25 31 2,442 +3
28AUG26 380.00 P 10.32 10.51 9.12 9.93 -1.16 25 454 4,381 +393
28AUG26 390.00 P 14.20 15.27 13.60 14.69 -1.51 25 50 3,835 -5
28AUG26 400.00 P 19.74 20.44 19.02 20.79 -1.46 26 52 2,495 -13
28AUG26 410.00 P 0.00 0.00 0.00 28.02 -1.98 26 4 1,840 +4
28AUG26 420.00 P 0.00 0.00 0.00 36.10 -2.01 27 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 46.09 -0.72 32 0 1,069 0
28AUG26 440.00 P 0.00 0.00 0.00 53.82 -2.13 29 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 62.87 -2.56 28 0 120 0
28AUG26 460.00 P 0.00 0.00 0.00 72.87 -2.27 31 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 82.87 -2.16 34 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 93.08 -1.92 38 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 102.87 -2.19 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 112.85 -2.23 42 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 122.78 -2.24 44 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 132.78 -2.22 47 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 142.78 -2.24 49 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 152.78 -2.22 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 162.78 -2.22 54 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 172.78 -2.22 56 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 182.78 -2.22 58 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 192.78 -2.26 60 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 202.77 -2.23 62 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 212.77 -2.23 64 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 223.07 -1.93 70 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 233.07 -1.93 72 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 243.07 -1.95 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 0.00 30 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.03 0.00 29 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.14 0.00 29 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 0.27 -0.02 28 0 310 0
29SEP26 295.00 P 0.00 0.00 0.00 0.37 -0.04 28 0 233 0
29SEP26 300.00 P 1.13 1.13 1.11 0.51 -0.04 28 46 799 +1
29SEP26 310.00 P 0.00 0.00 0.00 0.91 -0.11 28 0 1,122 0
29SEP26 320.00 P 0.00 0.00 0.00 1.57 -0.19 27 0 4,599 0
29SEP26 330.00 P 2.92 2.99 2.77 2.58 -0.30 27 63 4,830 -32
29SEP26 340.00 P 4.01 4.08 3.84 3.97 -0.52 26 33 2,492 +29
29SEP26 350.00 P 5.71 5.75 5.61 5.75 -0.64 26 21 5,022 +15
29SEP26 360.00 P 8.10 8.70 8.10 8.34 -1.07 25 49 3,593 +24
29SEP26 370.00 P 11.08 12.63 10.90 11.60 -1.14 25 90 6,338 +10
29SEP26 380.00 P 15.10 16.68 15.10 16.22 -1.56 25 73 4,215 +58
29SEP26 390.00 P 20.00 21.95 20.00 21.59 -1.42 25 272 5,083 -270
29SEP26 400.00 P 26.18 26.52 26.18 28.21 -1.41 26 35 4,739 +5
29SEP26 410.00 P 33.40 33.40 33.40 34.79 -2.15 25 5 4,265 0
29SEP26 420.00 P 42.00 42.00 42.00 42.56 -2.31 25 2 3,794 +2
29SEP26 430.00 P 0.00 0.00 0.00 50.88 -2.41 26 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 59.64 -0.60 26 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 69.93 +0.82 30 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 79.43 +0.81 31 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 88.96 +1.48 32 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 100.12 +1.66 38 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 108.55 +1.92 36 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 118.16 -2.13 36 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 130.43 -0.22 47 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 137.77 -2.24 39 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 147.67 -2.24 40 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 157.62 -1.98 42 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 167.54 -2.06 44 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 177.69 -2.00 47 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 187.44 -2.08 47 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 198.17 -1.42 53 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 207.34 -1.80 50 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 217.28 -0.04 52 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 227.19 +0.10 53 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 237.14 -2.10 54 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 247.09 -1.93 56 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.07 -0.16 25 0 35 0
29OCT26 275.00 P 0.00 0.00 0.00 0.11 -0.20 25 0 63 0
29OCT26 280.00 P 1.05 1.05 1.05 0.16 -0.26 25 10 44 +10
29OCT26 285.00 P 1.15 1.15 1.14 0.24 -0.33 25 5 8 +5
29OCT26 290.00 P 0.00 0.00 0.00 0.33 -0.42 25 0 5 0
29OCT26 295.00 P 1.48 1.48 1.48 0.48 -0.49 25 1 7 +1
29OCT26 300.00 P 0.00 0.00 0.00 0.66 -0.60 25 0 173 0
29OCT26 310.00 P 0.00 0.00 0.00 1.21 -0.79 25 0 250 0
29OCT26 320.00 P 3.05 3.17 3.05 2.05 -1.03 25 60 277 +53
29OCT26 330.00 P 3.99 4.21 3.99 3.31 -1.19 25 92 192 +60
29OCT26 340.00 P 5.59 5.61 5.38 5.08 -1.12 25 93 207 +13
29OCT26 350.00 P 8.21 8.23 7.76 7.47 -1.09 25 70 223 +30
29OCT26 360.00 P 9.99 10.96 9.99 10.48 -1.10 25 450 296 +33
29OCT26 370.00 P 13.36 14.46 13.25 14.25 -1.02 25 540 597 +377
29OCT26 380.00 P 18.03 18.93 17.48 18.80 -1.41 25 469 483 +402
29OCT26 390.00 P 0.00 0.00 0.00 24.21 -1.23 25 0 196 0
29OCT26 400.00 P 0.00 0.00 0.00 30.44 -1.34 25 0 60 0
29OCT26 410.00 P 0.00 0.00 0.00 37.06 -1.72 25 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 44.58 -1.76 25 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 52.60 -0.69 25 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 61.03 -0.86 26 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 70.66 +1.06 27 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 79.91 +0.43 28 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 89.41 -2.29 29 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 100.12 +1.42 33 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 108.55 +0.35 31 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 118.21 -2.08 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 0 0
30DEC26 245.00 P 0.91 0.91 0.91 0.10 -0.07 26 50 60 -50
30DEC26 250.00 P 1.21 1.21 1.21 0.14 -0.09 26 50 410 0
30DEC26 255.00 P 0.00 0.00 0.00 0.20 -0.12 26 0 87 0
30DEC26 260.00 P 0.00 0.00 0.00 0.28 -0.13 26 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.37 -0.19 26 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.50 -0.20 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.65 -0.27 26 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.86 -0.24 26 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 1.08 -0.37 26 0 134 0
30DEC26 290.00 P 2.55 2.55 2.55 1.39 -0.39 26 2 551 +2
30DEC26 295.00 P 0.00 0.00 0.00 1.73 -0.47 26 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 2.16 -0.52 26 0 5,723 0
30DEC26 310.00 P 4.08 4.08 4.08 3.22 -0.67 26 50 3,405 +50
30DEC26 320.00 P 5.13 5.40 5.13 4.64 -0.83 26 3 1,839 -1
30DEC26 330.00 P 0.00 0.00 0.00 6.52 -0.91 26 0 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 8.93 -0.67 26 0 1,762 0
30DEC26 350.00 P 11.70 11.70 11.70 11.67 -0.67 25 2 1,703 -2
30DEC26 360.00 P 15.15 15.15 15.15 14.77 -0.93 25 2 1,986 +2
30DEC26 370.00 P 18.75 18.75 18.75 18.69 -1.05 25 1 1,780 0
30DEC26 380.00 P 22.06 22.06 22.06 23.33 -1.16 25 30 2,868 +30
30DEC26 390.00 P 28.17 29.56 28.17 28.95 -0.99 25 1,027 2,409 +859
30DEC26 400.00 P 35.00 35.00 35.00 34.75 -1.31 25 100 2,165 +100
30DEC26 410.00 P 0.00 0.00 0.00 41.41 -3.18 25 0 2,346 0
30DEC26 420.00 P 50.00 52.00 48.60 48.24 -2.52 25 7 3,463 +3
30DEC26 430.00 P 0.00 0.00 0.00 55.78 -0.81 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 63.67 -0.75 25 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 73.88 +1.24 28 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 82.64 -0.20 28 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 90.72 -0.98 27 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 100.12 +1.41 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 109.30 +0.56 28 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 121.12 +0.79 34 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 130.43 -0.22 34 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 138.10 -1.91 30 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 147.98 -1.93 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 157.82 -1.78 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 167.71 -1.89 34 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 177.69 -2.00 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 187.52 -2.00 36 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 198.17 -1.42 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 207.40 -1.74 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 217.32 -0.84 39 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 227.33 -0.77 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 237.21 -2.03 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 247.16 -1.86 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.06 0.00 28 0 160 0
30MAR27 205.00 P 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 0.11 0.00 28 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 42 0
30MAR27 220.00 P 1.39 1.39 1.39 0.20 0.00 28 50 210 +50
30MAR27 225.00 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.35 0.00 28 0 210 0
30MAR27 235.00 P 0.00 0.00 0.00 0.44 -0.01 28 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.71 -0.02 28 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.88 -0.03 28 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 1.10 -0.04 28 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.33 -0.03 28 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.63 -0.07 28 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.97 -0.06 28 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 2.25 -0.18 27 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 2.81 -0.02 27 0 183 0
30MAR27 285.00 P 0.00 0.00 0.00 3.30 -0.01 27 0 110 0
30MAR27 290.00 P 5.10 5.10 5.10 3.85 -0.18 27 1 221 +1
30MAR27 295.00 P 0.00 0.00 0.00 4.54 -0.17 27 0 139 0
30MAR27 300.00 P 6.10 6.32 6.10 5.22 -0.18 27 52 371 +52
30MAR27 310.00 P 8.02 8.02 7.86 6.95 -0.28 27 277 418 +116
30MAR27 320.00 P 9.37 9.87 9.37 8.98 -0.39 27 187 624 +100
30MAR27 330.00 P 0.00 0.00 0.00 11.42 -0.41 27 0 335 0
30MAR27 340.00 P 0.00 0.00 0.00 14.36 -0.56 27 0 922 0
30MAR27 350.00 P 0.00 0.00 0.00 17.63 -0.73 27 0 988 0
30MAR27 360.00 P 0.00 0.00 0.00 21.49 -0.75 27 0 1,032 0
30MAR27 370.00 P 24.90 26.43 24.90 25.81 -0.95 27 90 1,229 +90
30MAR27 380.00 P 30.65 30.65 30.65 30.50 -1.09 27 13 1,101 0
30MAR27 390.00 P 0.00 0.00 0.00 35.90 -1.20 27 0 784 0
30MAR27 400.00 P 40.73 40.73 40.73 41.57 -1.74 27 30 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 48.39 -1.61 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 55.50 -1.53 28 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 63.11 -1.53 28 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 70.97 +2.26 29 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 79.27 -1.51 29 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 87.52 +1.79 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 95.96 +1.84 30 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 104.61 +1.16 30 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 113.43 +1.26 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 122.43 -0.82 31 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 130.80 -0.94 30 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 139.97 -0.04 30 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 149.28 -2.02 30 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 158.83 -0.77 31 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 168.53 -1.07 31 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 178.08 -1.61 31 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 188.06 -1.46 33 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 198.17 -1.42 34 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 207.80 -1.34 34 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 217.41 -0.90 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 227.33 -0.77 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 237.53 -1.71 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 247.18 -1.84 37 0 0 0
29JUN27 270.00 P 4.30 4.30 4.30 2.62 -0.22 26 2 55 +2
29JUN27 275.00 P 0.00 0.00 0.00 3.13 -0.11 26 0 134 0
29JUN27 280.00 P 0.00 0.00 0.00 3.64 -0.15 26 0 195 0
29JUN27 285.00 P 0.00 0.00 0.00 4.30 -0.17 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 5.01 -0.30 26 0 156 0
29JUN27 295.00 P 0.00 0.00 0.00 5.73 -0.37 26 0 28 0
29JUN27 300.00 P 0.00 0.00 0.00 6.65 -0.40 26 0 336 0
29JUN27 310.00 P 0.00 0.00 0.00 8.58 -0.47 26 0 334 0
29JUN27 320.00 P 12.53 13.00 12.53 11.04 -0.52 26 29 689 +29
29JUN27 330.00 P 15.00 15.00 15.00 13.77 -0.66 26 16 389 +16
29JUN27 340.00 P 17.82 18.60 17.80 16.99 -0.66 26 8 403 -5
29JUN27 350.00 P 21.28 22.10 21.28 20.66 -0.82 26 6 585 0
29JUN27 360.00 P 0.00 0.00 0.00 24.68 -0.84 26 0 767 0
29JUN27 370.00 P 0.00 0.00 0.00 29.31 -0.99 26 0 172 0
29JUN27 380.00 P 34.64 34.64 34.64 34.18 -1.09 26 1 144 0
29JUN27 390.00 P 0.00 0.00 0.00 39.74 -1.17 26 0 104 0
29JUN27 400.00 P 45.38 47.38 45.38 45.48 -1.29 26 40 153 -2
29JUN27 410.00 P 0.00 0.00 0.00 52.26 -1.48 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 59.22 -1.62 27 0 95 0
29JUN27 430.00 P 0.00 0.00 0.00 66.70 -1.55 28 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 74.42 +0.14 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 82.41 +1.63 29 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 90.80 +1.47 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 99.29 +0.84 30 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 107.78 +0.94 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 116.30 +1.13 30 0 0 0
29JUN27 500.00 P 125.00 125.00 125.00 125.01 +0.08 30 1 1 +1
29JUN27 510.00 P 0.00 0.00 0.00 133.85 +1.35 31 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 142.73 +0.92 31 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 151.24 -0.06 30 0 55 0
TOTAL PUT 8,981 205,656 +3,876
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$ 23.140
30JUL26 16.50 C 0.00 0.00 0.00 6.66 -0.03 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.16 -0.03 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.65 -0.04 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.67 -0.02 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.17 -0.02 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.67 -0.02 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.17 -0.03 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.21 -0.03 30 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.35 -0.03 30 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.69 -0.03 30 0 75 0
30JUL26 24.00 C 0.24 0.24 0.24 0.29 -0.01 30 17 242 +17
30JUL26 25.00 C 0.00 0.00 0.00 0.10 0.00 30 0 143 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 31 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.66 -0.03 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.19 0.00 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.65 -0.04 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.16 -0.06 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.67 -0.04 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.74 -0.04 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.27 -0.04 27 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.39 -0.04 27 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.63 -0.05 27 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.04 -0.03 28 0 45 0
28AUG26 24.00 C 0.65 0.65 0.65 0.61 -0.01 28 41 73 +9
28AUG26 25.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 65 0
28AUG26 26.00 C 0.17 0.17 0.17 0.16 -0.02 28 15 31 +5
28AUG26 27.00 C 0.09 0.09 0.09 0.07 -0.02 27 30 60 +30
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 30 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.67 -0.04 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.19 -0.03 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.69 -0.04 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.19 -0.05 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.23 -0.05 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.77 -0.03 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.31 -0.03 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.45 -0.04 27 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.76 +0.01 28 0 110 0
29SEP26 23.00 C 1.16 1.16 1.16 1.15 -0.01 27 6 42 -6
29SEP26 24.00 C 0.00 0.00 0.00 0.71 -0.03 27 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 -0.03 27 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 29 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.77 +0.06 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.28 +0.06 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.79 +0.06 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.31 +0.07 38 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.82 +0.06 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.25 -0.03 25 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.77 -0.04 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.31 -0.05 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.45 -0.07 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.76 -0.05 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.16 -0.11 25 0 25 0
29OCT26 24.00 C 0.00 0.00 0.00 0.73 -0.10 25 0 83 0
29OCT26 25.00 C 0.00 0.00 0.00 0.44 -0.09 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.25 -0.07 24 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.14 -0.06 24 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.77 +0.06 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.28 +0.05 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.79 +0.04 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.31 +0.04 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.82 +0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.31 0.00 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.82 -0.03 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.39 -0.03 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.61 -0.02 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.96 -0.02 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.48 -0.01 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 0.00 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.75 -0.01 25 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 0.00 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.77 +0.03 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.28 +0.01 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.79 -0.02 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.33 -0.03 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.90 -0.03 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.48 -0.03 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.96 -0.03 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.58 -0.03 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.90 -0.02 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.32 -0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.84 -0.02 25 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.47 +0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.12 +0.01 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 26 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 26 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 6.77 -0.02 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.30 -0.03 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.87 -0.02 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.44 -0.03 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.03 -0.02 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.59 -0.07 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.34 +0.04 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.97 +0.03 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.31 +0.04 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.72 +0.04 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.19 -0.03 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.80 -0.02 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.47 -0.01 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.18 -0.02 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.95 -0.02 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.76 -0.02 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
TOTAL CALL 109 2,898 +55
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1,504 0
30JUL26 22.00 P 0.22 0.22 0.22 0.18 -0.01 30 18 245 0
30JUL26 23.00 P 0.63 0.63 0.61 0.50 -0.03 29 80 172 -5
30JUL26 24.00 P 0.00 0.00 0.00 1.12 0.00 30 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.93 +0.01 30 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 2.87 +0.02 30 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 4.89 -0.04 51 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 5.88 -0.06 56 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.88 -0.06 63 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.88 -0.05 69 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.88 -0.05 76 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.89 -0.04 85 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.88 -0.05 87 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.88 -0.05 93 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.88 -0.05 98 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.89 -0.04 107 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 28 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 0.00 28 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 41 0
28AUG26 22.00 P 0.45 0.45 0.45 0.42 -0.03 28 15 195 +15
28AUG26 23.00 P 0.90 0.90 0.90 0.80 -0.03 27 20 78 -20
28AUG26 24.00 P 0.00 0.00 0.00 1.37 -0.02 27 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 2.10 -0.01 27 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.95 0.00 27 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.99 +0.12 36 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.95 +0.02 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.95 +0.01 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.95 +0.01 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.95 +0.02 54 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.95 +0.02 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.94 +0.01 62 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.95 +0.02 67 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.94 +0.01 70 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.94 +0.01 74 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.94 +0.01 77 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 27 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 121 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.01 27 0 27 0
29SEP26 22.00 P 0.95 0.95 0.95 0.88 -0.02 26 48 120 0
29SEP26 23.00 P 1.42 1.48 1.42 1.39 +0.01 26 12 33 -1
29SEP26 24.00 P 0.00 0.00 0.00 2.05 -0.03 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.82 -0.02 26 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.70 +0.01 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.68 +0.05 30 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.62 +0.04 31 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.59 +0.05 33 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.57 +0.04 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.56 +0.04 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.53 +0.03 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.53 +0.03 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.52 +0.03 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.52 +0.04 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.50 +0.03 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.50 +0.03 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.50 +0.04 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.48 +0.03 45 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.57 -0.08 25 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
29OCT26 23.00 P 1.56 1.56 1.56 1.42 -0.09 23 1 16 +1
29OCT26 24.00 P 0.00 0.00 0.00 2.13 -0.01 24 0 44 0
29OCT26 25.00 P 0.00 0.00 0.00 2.89 -0.05 24 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 3.73 -0.03 24 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.70 +0.03 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.63 +0.03 28 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.59 +0.03 29 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.57 +0.03 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.56 +0.04 32 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.54 +0.03 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.53 0.00 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 -0.01 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 -0.02 24 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 -0.01 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.40 +0.01 25 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.12 +0.02 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.91 +0.02 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.75 +0.02 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.66 +0.02 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.61 +0.03 26 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.57 +0.02 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.56 +0.04 28 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.54 +0.03 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.53 +0.03 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.52 +0.03 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.52 +0.04 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.50 +0.03 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.50 +0.03 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.51 +0.05 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.48 +0.03 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 0.00 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.63 0.00 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.78 0.00 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 -0.01 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.50 -0.01 24 0 9 0
30MAR27 23.00 P 0.00 0.00 0.00 2.00 0.00 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.67 +0.01 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.36 +0.01 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.11 +0.02 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.91 +0.07 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.72 +0.01 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.64 +0.02 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.59 +0.03 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.57 +0.04 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.55 +0.04 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.53 +0.03 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.54 +0.05 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.52 +0.04 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.50 +0.03 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.51 +0.04 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.51 +0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.48 +0.03 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.38 0.00 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.71 0.00 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.02 0.00 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.41 0.00 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 0.00 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.42 +0.01 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.03 +0.01 26 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.70 0.00 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.42 -0.02 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.25 +0.01 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.10 +0.01 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.95 0.00 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.83 0.00 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.74 +0.01 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.68 +0.03 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.59 +0.01 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.55 +0.03 28 0 0 0
TOTAL PUT 194 5,583 -10
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$ 153.800
17JUL26 122.50 C 0.00 0.00 0.00 31.34 -0.04 57 0 0 0
17JUL26 125.00 C 0.00 0.00 0.00 28.84 -0.05 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 26.34 -0.05 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 23.84 -0.06 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 21.34 +0.26 0 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 18.85 +0.26 45 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 16.35 +0.24 38 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 13.87 +0.23 39 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 11.39 +0.20 36 0 7 0
17JUL26 145.00 C 0.00 0.00 0.00 8.96 +0.16 34 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 6.61 +0.10 32 0 34 0
17JUL26 150.00 C 3.82 3.82 3.82 4.29 +0.02 27 4 45 +4
17JUL26 152.50 C 0.00 0.00 0.00 2.47 -0.05 26 0 100 0
17JUL26 155.00 C 1.09 1.40 0.85 1.13 -0.30 25 143 341 +42
17JUL26 157.50 C 0.60 0.60 0.36 0.50 -0.25 26 122 294 -3
17JUL26 160.00 C 0.24 0.24 0.13 0.21 -0.16 28 55 138 +45
17JUL26 162.50 C 0.05 0.06 0.05 0.09 -0.08 30 49 77 +33
17JUL26 165.00 C 0.02 0.02 0.02 0.04 -0.04 32 50 70 +50
17JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
17JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
17JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 31.41 - 36 0 0 -
24JUL26 125.00 C 0.00 0.00 0.00 28.91 - 0 0 0 -
24JUL26 127.50 C 0.00 0.00 0.00 26.41 - 0 0 0 -
24JUL26 130.00 C 0.00 0.00 0.00 23.92 - 33 0 0 -
24JUL26 132.50 C 0.00 0.00 0.00 21.42 - 27 0 0 -
24JUL26 135.00 C 0.00 0.00 0.00 18.93 - 28 0 0 -
24JUL26 137.50 C 0.00 0.00 0.00 16.44 - 26 0 0 -
24JUL26 140.00 C 0.00 0.00 0.00 13.98 - 27 0 0 -
24JUL26 142.50 C 0.00 0.00 0.00 11.57 - 26 0 0 -
24JUL26 145.00 C 0.00 0.00 0.00 9.25 - 26 0 0 -
24JUL26 147.50 C 0.00 0.00 0.00 7.09 - 26 0 0 -
24JUL26 150.00 C 0.00 0.00 0.00 5.01 - 24 0 0 -
24JUL26 152.50 C 0.00 0.00 0.00 3.43 - 24 0 0 -
24JUL26 155.00 C 2.07 2.20 2.07 2.19 - 25 35 35 -
24JUL26 157.50 C 1.40 1.45 1.31 1.36 - 25 31 31 -
24JUL26 160.00 C 0.83 0.83 0.68 0.80 - 26 15 15 -
24JUL26 162.50 C 0.35 0.38 0.35 0.46 - 27 2 2 -
24JUL26 165.00 C 0.00 0.00 0.00 0.25 - 27 0 0 -
24JUL26 167.50 C 0.00 0.00 0.00 0.13 - 27 0 0 -
24JUL26 170.00 C 0.00 0.00 0.00 0.07 - 28 0 0 -
24JUL26 172.50 C 0.00 0.00 0.00 0.04 - 29 0 0 -
24JUL26 175.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
24JUL26 177.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
24JUL26 180.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
24JUL26 182.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 83.90 -0.10 110 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 81.40 +0.28 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 78.90 +0.28 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 76.41 -0.10 96 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 73.91 -0.10 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 71.41 -0.11 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 68.92 -0.10 83 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 66.42 -0.11 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 63.92 -0.11 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 61.43 -0.08 71 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 58.93 +0.28 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 56.43 +0.27 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 53.94 -0.09 59 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 51.44 +0.44 0 0 481 0
30JUL26 105.00 C 0.00 0.00 0.00 48.95 +0.28 57 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 46.45 +0.28 49 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 43.95 +0.27 0 0 779 0
30JUL26 112.50 C 0.00 0.00 0.00 41.46 -0.10 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 38.96 +0.14 39 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 36.46 -0.12 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 33.97 +0.27 38 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 31.47 +0.09 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.98 +0.06 34 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 26.48 -0.15 29 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 24.00 +0.10 31 0 324 0
30JUL26 132.50 C 0.00 0.00 0.00 21.52 +0.25 30 0 156 0
30JUL26 135.00 C 0.00 0.00 0.00 19.06 +0.24 30 0 272 0
30JUL26 137.50 C 0.00 0.00 0.00 16.62 +0.21 29 0 597 0
30JUL26 140.00 C 14.10 14.10 13.80 14.67 +0.97 37 10 726 0
30JUL26 142.50 C 0.00 0.00 0.00 12.29 +0.16 33 0 961 0
30JUL26 145.00 C 0.00 0.00 0.00 9.54 +0.21 25 0 1,594 0
30JUL26 147.50 C 7.38 7.38 7.33 7.69 +0.07 27 16 1,833 0
30JUL26 150.00 C 0.00 0.00 0.00 5.67 +0.02 25 0 1,541 0
30JUL26 152.50 C 4.43 4.43 3.89 4.12 -0.01 25 75 1,537 +30
30JUL26 155.00 C 3.10 3.13 2.65 2.84 -0.04 24 106 1,947 -36
30JUL26 157.50 C 2.00 2.13 1.65 1.89 -0.11 24 315 2,578 -59
30JUL26 160.00 C 1.20 1.35 1.11 1.19 -0.16 24 106 2,478 -47
30JUL26 162.50 C 0.75 0.79 0.75 0.71 -0.17 24 20 3,123 0
30JUL26 165.00 C 0.40 0.45 0.40 0.43 -0.13 25 58 2,011 0
30JUL26 167.50 C 0.25 0.26 0.25 0.23 -0.12 25 59 2,876 -54
30JUL26 170.00 C 0.00 0.00 0.00 0.11 -0.11 24 0 528 0
30JUL26 172.50 C 0.00 0.00 0.00 0.06 -0.07 25 0 554 0
30JUL26 175.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 522 0
28AUG26 70.00 C 0.00 0.00 0.00 83.98 -0.36 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 81.49 -0.39 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 78.99 -0.39 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 76.50 -0.39 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 74.01 -0.35 62 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 71.51 -0.10 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 69.02 -0.10 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 66.53 -0.35 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 64.03 -0.36 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 61.54 -0.36 46 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 59.05 -0.36 48 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 56.55 -0.37 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 54.06 -0.37 40 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 51.56 -0.13 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 49.07 -0.38 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 46.58 -0.14 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 44.09 -0.39 35 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 41.46 -0.54 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 38.96 -0.57 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 36.62 -0.49 31 0 0 0
28AUG26 120.00 C 34.04 34.17 34.04 34.12 +0.35 28 60 1,110 +60
28AUG26 122.50 C 0.00 0.00 0.00 31.47 -0.70 0 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 28.98 -0.77 0 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 26.58 -0.77 0 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 24.42 -0.41 30 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 22.07 +0.23 30 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 19.78 +0.20 30 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 17.56 +0.18 29 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 15.45 +0.17 29 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 13.34 +0.09 28 0 376 0
28AUG26 145.00 C 11.22 11.22 11.22 11.47 -0.32 28 18 519 0
28AUG26 147.50 C 9.15 9.68 9.15 9.70 +0.23 28 20 2,801 0
28AUG26 150.00 C 0.00 0.00 0.00 8.04 +0.09 27 0 2,013 0
28AUG26 152.50 C 6.28 6.28 6.28 6.63 +0.04 27 2 547 0
28AUG26 155.00 C 5.64 5.64 5.22 5.41 +0.01 27 70 1,288 0
28AUG26 157.50 C 0.00 0.00 0.00 4.39 -0.03 27 0 742 0
28AUG26 160.00 C 3.50 3.80 3.35 3.56 -0.02 28 93 829 +1
28AUG26 162.50 C 2.98 3.06 2.68 2.86 +0.01 28 15 1,157 0
28AUG26 165.00 C 2.08 2.25 2.08 2.30 +0.02 28 43 1,394 0
28AUG26 167.50 C 1.69 1.69 1.69 1.84 +0.04 29 1 398 0
28AUG26 170.00 C 1.45 1.48 1.27 1.44 +0.04 29 11 566 +10
28AUG26 172.50 C 1.07 1.07 1.07 1.15 +0.07 29 1 188 -1
28AUG26 175.00 C 0.81 0.81 0.81 0.90 +0.06 29 33 218 +30
28AUG26 177.50 C 0.56 0.56 0.56 0.70 +0.05 30 42 52 +42
28AUG26 180.00 C 0.53 0.53 0.53 0.55 +0.04 30 1 212 0
28AUG26 182.50 C 0.00 0.00 0.00 0.42 +0.03 30 0 26 0
28AUG26 185.00 C 0.00 0.00 0.00 0.33 +0.05 30 0 122 0
28AUG26 187.50 C 0.00 0.00 0.00 0.25 +0.03 30 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 83.98 -0.44 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 81.49 -0.44 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 78.99 -0.45 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 76.50 -0.45 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.01 -0.35 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.51 -0.10 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.02 -0.10 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.53 -0.35 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.03 -0.36 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 61.54 -0.48 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.05 -0.36 38 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.55 -0.37 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.06 -0.39 29 0 266 0
29SEP26 102.50 C 0.00 0.00 0.00 51.57 -0.50 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.08 -0.37 32 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 46.59 -0.22 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 44.10 -0.38 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 41.62 -0.38 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 39.15 -0.38 30 0 31 0
29SEP26 117.50 C 36.15 36.15 36.15 36.62 -0.89 25 26 845 0
29SEP26 120.00 C 0.00 0.00 0.00 34.14 -0.85 25 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 31.65 -0.52 23 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 29.50 -0.25 30 0 1,773 0
29SEP26 127.50 C 0.00 0.00 0.00 27.17 -0.46 29 0 396 0
29SEP26 130.00 C 25.42 25.42 24.76 24.91 +0.08 29 90 800 +90
29SEP26 132.50 C 0.00 0.00 0.00 22.73 +0.11 29 0 680 0
29SEP26 135.00 C 0.00 0.00 0.00 21.12 +0.68 32 0 1,166 0
29SEP26 137.50 C 0.00 0.00 0.00 18.43 +0.22 28 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 16.49 +0.20 28 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 14.63 +0.17 28 0 1,347 0
29SEP26 145.00 C 12.96 12.96 12.96 12.79 +0.17 27 26 10,353 -26
29SEP26 147.50 C 0.00 0.00 0.00 11.26 +0.12 27 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 9.57 +0.09 26 0 2,453 0
29SEP26 152.50 C 8.03 8.03 8.03 8.21 +0.08 26 25 380 +5
29SEP26 155.00 C 0.00 0.00 0.00 6.98 +0.04 26 0 948 0
29SEP26 157.50 C 0.00 0.00 0.00 5.92 +0.03 26 0 850 0
29SEP26 160.00 C 5.21 5.21 4.91 4.99 -0.02 26 3 931 +1
29SEP26 162.50 C 0.00 0.00 0.00 4.20 -0.06 26 0 962 0
29SEP26 165.00 C 0.00 0.00 0.00 3.49 -0.07 26 0 8,402 0
29SEP26 167.50 C 2.83 2.83 2.83 2.93 -0.08 26 1 901 0
29SEP26 170.00 C 0.00 0.00 0.00 2.42 -0.08 26 0 512 0
29SEP26 172.50 C 2.01 2.01 2.01 1.99 -0.10 27 1 141 0
29SEP26 175.00 C 0.00 0.00 0.00 1.63 -0.09 27 2 279 0
29SEP26 177.50 C 0.00 0.00 0.00 1.33 -0.09 27 0 345 0
29SEP26 180.00 C 1.12 1.12 1.12 1.08 -0.09 27 1 190 -1
29SEP26 182.50 C 0.00 0.00 0.00 0.89 -0.07 27 0 55 0
29SEP26 185.00 C 0.77 0.77 0.77 0.73 -0.05 27 1 35 -1
29SEP26 187.50 C 0.00 0.00 0.00 0.59 -0.05 27 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.48 -0.03 28 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.37 -0.06 27 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.30 -0.03 28 2 132 +2
29SEP26 197.50 C 0.00 0.00 0.00 0.23 -0.06 28 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 37.08 -0.43 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.76 -0.23 31 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.46 -0.21 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.21 -0.19 31 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 27.89 -0.65 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.73 +0.14 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.67 +0.14 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.63 +0.11 29 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 19.71 +0.11 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 17.84 +0.08 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 16.08 +0.08 28 0 0 0
29OCT26 145.00 C 14.10 14.10 14.10 14.40 +0.06 28 5 65 +5
29OCT26 147.50 C 0.00 0.00 0.00 12.81 +0.06 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 11.17 +0.09 27 0 93 0
29OCT26 152.50 C 0.00 0.00 0.00 9.84 +0.09 27 0 102 0
29OCT26 155.00 C 0.00 0.00 0.00 8.59 +0.05 26 0 85 0
29OCT26 157.50 C 0.00 0.00 0.00 7.49 0.00 26 0 125 0
29OCT26 160.00 C 0.00 0.00 0.00 6.50 +0.02 26 0 257 0
29OCT26 162.50 C 0.00 0.00 0.00 5.65 +0.04 26 0 205 0
29OCT26 165.00 C 5.02 5.02 5.02 4.88 +0.05 26 2 55 0
29OCT26 167.50 C 0.00 0.00 0.00 4.20 +0.03 26 0 0 0
29OCT26 170.00 C 3.70 3.70 3.70 3.60 +0.01 26 46 357 +46
29OCT26 172.50 C 0.00 0.00 0.00 3.08 +0.03 27 0 9 0
29OCT26 175.00 C 0.00 0.00 0.00 2.64 +0.03 27 0 28 0
29OCT26 177.50 C 2.24 2.24 2.24 2.25 +0.02 27 9 19 +9
29OCT26 180.00 C 2.02 2.02 2.02 1.91 +0.01 27 9 17 +9
29OCT26 182.50 C 0.00 0.00 0.00 1.63 +0.03 27 0 190 0
30DEC26 70.00 C 0.00 0.00 0.00 83.98 -0.44 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 81.49 -0.44 40 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 78.99 -0.45 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.53 -0.42 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.06 -0.30 32 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 71.61 -0.34 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 69.15 -0.25 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.70 -0.25 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.03 -0.40 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.81 -0.21 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.37 -0.04 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.55 -0.37 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 54.06 -0.39 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 51.59 -0.48 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 49.23 -0.22 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 46.88 -0.36 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 44.55 -0.35 22 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 42.22 -0.31 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 39.92 -0.32 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 37.74 -0.05 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 35.50 -0.22 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 33.30 -0.20 26 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 31.13 -0.21 26 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 29.09 -0.50 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 27.03 -0.49 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 25.56 +0.13 28 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 23.65 +0.14 28 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 21.81 +0.11 28 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 20.05 +0.12 27 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 18.33 +0.09 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 16.74 +0.10 27 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 14.70 -0.16 26 0 274 0
30DEC26 150.00 C 0.00 0.00 0.00 13.34 +0.09 25 0 1,874 0
30DEC26 152.50 C 0.00 0.00 0.00 11.97 +0.09 25 0 245 0
30DEC26 155.00 C 10.87 10.87 10.70 10.75 +0.07 25 35 208 +5
30DEC26 157.50 C 0.00 0.00 0.00 9.66 +0.03 25 0 540 0
30DEC26 160.00 C 0.00 0.00 0.00 8.66 -0.04 25 0 2,353 0
30DEC26 162.50 C 7.41 7.41 7.41 7.75 -0.09 25 2 929 0
30DEC26 165.00 C 0.00 0.00 0.00 6.88 -0.14 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 6.14 -0.19 25 0 190 0
30DEC26 170.00 C 5.12 5.12 5.12 5.41 -0.23 25 3 447 0
30DEC26 172.50 C 0.00 0.00 0.00 4.80 -0.26 25 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.23 -0.30 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 3.72 -0.28 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.27 -0.33 25 0 84 0
30DEC26 182.50 C 0.00 0.00 0.00 2.82 -0.38 25 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.47 -0.36 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.19 -0.35 26 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.94 -0.37 26 0 160 0
30DEC26 192.50 C 0.00 0.00 0.00 1.71 -0.33 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.46 -0.37 26 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.26 -0.36 26 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.09 -0.32 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.79 -0.33 26 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.56 -0.31 26 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 84.42 -0.18 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 81.98 -0.19 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 79.04 -0.40 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.53 -0.79 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.06 -0.85 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.61 -0.85 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.21 -0.86 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 67.38 +0.43 29 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 64.47 -0.86 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 62.10 -0.88 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 59.76 -0.61 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.41 -0.87 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.07 -0.65 19 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 52.75 -0.86 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.46 -0.84 25 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 48.17 -0.62 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 45.90 -0.84 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 43.65 -0.82 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.47 -0.56 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 39.28 -0.72 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 37.77 -0.05 28 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 35.04 -0.68 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.97 -0.69 25 0 1,246 0
30MAR27 127.50 C 0.00 0.00 0.00 30.96 -0.14 25 0 2 0
30MAR27 130.00 C 28.57 28.57 28.57 28.99 -0.64 25 30 651 +30
30MAR27 132.50 C 26.65 26.65 26.65 27.19 -0.42 25 30 90 +30
30MAR27 135.00 C 0.00 0.00 0.00 26.33 +0.41 28 0 662 0
30MAR27 137.50 C 0.00 0.00 0.00 24.63 +0.02 28 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 22.99 0.00 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 21.47 +0.03 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 19.94 +0.04 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 18.54 +0.04 27 0 184 0
30MAR27 150.00 C 15.50 15.50 15.50 16.69 +0.07 26 2 443 0
30MAR27 152.50 C 0.00 0.00 0.00 15.39 +0.09 26 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 14.25 +0.09 26 0 170 0
30MAR27 157.50 C 0.00 0.00 0.00 13.14 +0.12 26 0 38 0
30MAR27 160.00 C 0.00 0.00 0.00 12.10 +0.09 26 0 113 0
30MAR27 162.50 C 0.00 0.00 0.00 11.23 +0.06 26 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 10.37 +0.03 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.52 +0.01 27 0 90 0
30MAR27 170.00 C 0.00 0.00 0.00 8.81 -0.02 27 0 61 0
30MAR27 172.50 C 0.00 0.00 0.00 8.12 -0.05 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 7.44 -0.07 27 0 150 0
30MAR27 177.50 C 5.55 5.55 5.55 6.84 -0.10 27 3 38 +3
30MAR27 180.00 C 0.00 0.00 0.00 6.32 -0.11 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.79 -0.13 27 0 30 0
30MAR27 185.00 C 4.14 4.14 4.14 5.27 -0.15 27 1 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.87 -0.16 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.48 -0.18 27 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 4.08 -0.33 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.73 -0.30 27 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.44 -0.31 28 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 3.25 -0.22 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.69 -0.23 28 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 2.28 -0.23 28 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 51.08 -0.56 19 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 48.83 -0.54 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.62 -0.52 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.42 -0.52 22 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 42.25 -0.53 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 40.06 -0.03 22 0 0 0
29JUN27 120.00 C 37.60 37.60 37.60 37.98 -0.02 22 3 83 0
29JUN27 122.50 C 0.00 0.00 0.00 36.03 -0.30 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 34.17 -0.09 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 32.39 +0.01 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.61 +0.14 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 28.94 +0.30 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 28.16 +1.21 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 26.49 +1.14 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 24.97 +0.31 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 23.48 +0.29 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 21.98 +0.24 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 20.66 +0.20 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 18.77 +0.15 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 17.49 +0.11 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 16.38 +0.05 25 0 53 0
29JUN27 157.50 C 0.00 0.00 0.00 15.29 +0.01 25 0 40 0
29JUN27 160.00 C 0.00 0.00 0.00 14.26 +0.09 25 0 257 0
29JUN27 162.50 C 0.00 0.00 0.00 13.34 +0.16 25 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 12.49 +0.23 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.65 +0.32 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.81 +0.36 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 10.14 +0.45 26 0 43 0
29JUN27 175.00 C 0.00 0.00 0.00 9.47 +0.53 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.80 +0.62 26 0 0 0
29JUN27 180.00 C 6.50 6.50 6.50 8.17 +0.62 26 4 4 +3
29JUN27 182.50 C 0.00 0.00 0.00 7.65 +0.70 26 0 7 0
TOTAL CALL 2,043 128,405 +357
17JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
17JUL26 135.00 P 0.04 0.04 0.04 0.01 0.00 48 5 30 -5
17JUL26 137.50 P 0.02 0.02 0.02 0.01 -0.02 41 500 515 +500
17JUL26 140.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 24 0
17JUL26 142.50 P 0.00 0.00 0.00 0.05 -0.06 36 30 251 +30
17JUL26 145.00 P 0.13 0.17 0.11 0.12 -0.09 35 267 326 +239
17JUL26 147.50 P 0.26 0.35 0.26 0.27 -0.15 32 106 243 +25
17JUL26 150.00 P 0.62 0.77 0.46 0.59 -0.22 30 232 711 -35
17JUL26 152.50 P 1.35 1.58 1.12 1.24 -0.32 28 176 461 +80
17JUL26 155.00 P 2.60 2.93 2.30 2.39 -0.59 27 37 71 +26
17JUL26 157.50 P 0.00 0.00 0.00 4.30 -0.54 29 0 0 0
17JUL26 160.00 P 0.00 0.00 0.00 6.38 -0.43 28 0 0 0
17JUL26 162.50 P 0.00 0.00 0.00 8.75 -0.37 29 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 11.21 -0.32 31 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 13.70 -0.30 0 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 16.20 -0.30 0 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 18.70 -0.30 0 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 21.20 -0.30 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 23.70 -0.30 0 0 0 0
17JUL26 180.00 P 0.00 0.00 0.00 26.20 -0.30 0 0 0 0
17JUL26 182.50 P 0.00 0.00 0.00 29.27 +0.27 111 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
24JUL26 125.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
24JUL26 127.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
24JUL26 132.50 P 0.07 0.07 0.07 0.01 - 32 19 19 -
24JUL26 135.00 P 0.09 0.12 0.09 0.01 - 29 14 9 -
24JUL26 137.50 P 0.14 0.14 0.13 0.02 - 27 14 14 -
24JUL26 140.00 P 0.21 0.22 0.21 0.06 - 27 10 10 -
24JUL26 142.50 P 0.30 0.34 0.28 0.15 - 27 20 20 -
24JUL26 145.00 P 0.54 0.55 0.45 0.33 - 26 66 66 -
24JUL26 147.50 P 0.95 0.95 0.95 0.68 - 26 19 19 -
24JUL26 150.00 P 1.26 1.32 1.26 1.27 - 26 5 5 -
24JUL26 152.50 P 2.05 2.18 2.05 2.17 - 26 7 7 -
24JUL26 155.00 P 0.00 0.00 0.00 3.43 - 26 0 0 -
24JUL26 157.50 P 0.00 0.00 0.00 5.13 - 27 0 0 -
24JUL26 160.00 P 0.00 0.00 0.00 6.91 - 26 0 0 -
24JUL26 162.50 P 0.00 0.00 0.00 9.06 - 27 0 0 -
24JUL26 165.00 P 0.00 0.00 0.00 11.36 - 27 0 0 -
24JUL26 167.50 P 0.00 0.00 0.00 13.76 - 28 0 0 -
24JUL26 170.00 P 0.00 0.00 0.00 16.21 - 28 0 0 -
24JUL26 172.50 P 0.00 0.00 0.00 18.70 - 0 0 0 -
24JUL26 175.00 P 0.00 0.00 0.00 21.20 - 0 0 0 -
24JUL26 177.50 P 0.00 0.00 0.00 23.70 - 0 0 0 -
24JUL26 180.00 P 0.00 0.00 0.00 26.94 - 68 0 0 -
24JUL26 182.50 P 0.00 0.00 0.00 29.44 - 72 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 794 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,640 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 348 0
30JUL26 115.00 P 0.04 0.04 0.04 0.01 0.00 48 100 5,142 -100
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 859 0
30JUL26 120.00 P 0.06 0.06 0.06 0.01 0.00 41 2 895 -2
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 38 0 815 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,949 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,994 0
30JUL26 130.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 3,243 0
30JUL26 132.50 P 0.18 0.18 0.17 0.04 -0.02 31 2 2,395 -1
30JUL26 135.00 P 0.23 0.23 0.21 0.07 -0.04 30 48 2,874 +2
30JUL26 137.50 P 0.29 0.29 0.28 0.14 -0.05 29 6 2,974 +6
30JUL26 140.00 P 0.42 0.44 0.38 0.25 -0.08 28 245 1,589 -32
30JUL26 142.50 P 0.55 0.61 0.52 0.45 -0.12 28 221 3,545 +185
30JUL26 145.00 P 0.82 0.93 0.76 0.75 -0.17 27 719 1,955 +585
30JUL26 147.50 P 1.21 1.40 1.21 1.21 -0.17 27 145 1,786 +66
30JUL26 150.00 P 1.77 2.12 1.77 1.88 -0.26 26 11 2,314 +4
30JUL26 152.50 P 3.19 3.19 2.56 2.83 -0.30 26 149 2,365 +107
30JUL26 155.00 P 4.11 4.18 3.78 4.06 -0.30 26 33 1,640 +1
30JUL26 157.50 P 0.00 0.00 0.00 5.62 -0.39 26 0 322 0
30JUL26 160.00 P 0.00 0.00 0.00 7.47 -0.21 27 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 9.26 -0.45 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 11.47 -0.73 25 0 32 0
30JUL26 167.50 P 0.00 0.00 0.00 13.79 -0.41 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 16.22 -0.36 24 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 18.70 -0.32 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 21.20 -0.30 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 23.70 -0.30 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 26.94 +0.44 55 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 29.44 +0.44 59 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 32.03 +0.53 64 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 34.57 +0.57 68 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 36.73 +0.23 64 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 39.66 +0.66 76 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 41.65 +0.15 69 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 43.96 -0.04 66 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 46.90 +0.40 80 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 52.07 +0.57 89 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 56.72 +0.22 87 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 37 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 716 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 33 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.02 0.00 33 0 247 0
28AUG26 115.00 P 0.00 0.00 0.00 0.03 0.00 32 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.05 0.00 32 0 856 0
28AUG26 120.00 P 0.33 0.33 0.33 0.08 0.00 31 4 1,325 0
28AUG26 122.50 P 0.00 0.00 0.00 0.13 0.00 31 0 939 0
28AUG26 125.00 P 0.00 0.00 0.00 0.20 0.00 31 0 1,807 0
28AUG26 127.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 882 0
28AUG26 130.00 P 0.75 0.83 0.75 0.45 -0.02 31 106 2,028 +80
28AUG26 132.50 P 0.96 0.96 0.94 0.64 -0.04 30 43 1,804 +42
28AUG26 135.00 P 1.22 1.25 1.11 0.90 -0.06 30 338 1,645 +97
28AUG26 137.50 P 1.45 1.57 1.45 1.23 -0.09 30 63 1,021 +31
28AUG26 140.00 P 1.78 1.89 1.78 1.68 -0.10 30 3 1,337 0
28AUG26 142.50 P 2.28 2.46 2.28 2.24 -0.14 29 46 2,111 -13
28AUG26 145.00 P 2.86 3.12 2.86 2.93 -0.17 29 48 1,715 -2
28AUG26 147.50 P 3.78 3.78 3.76 3.70 -0.22 29 24 467 -1
28AUG26 150.00 P 4.74 4.74 4.56 4.63 -0.25 29 6 518 -1
28AUG26 152.50 P 5.69 5.72 5.69 5.74 -0.33 28 50 538 +1
28AUG26 155.00 P 6.99 7.12 6.99 7.05 -0.37 28 36 241 +36
28AUG26 157.50 P 0.00 0.00 0.00 8.54 -0.34 28 0 81 0
28AUG26 160.00 P 0.00 0.00 0.00 10.40 -0.29 29 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 12.20 -0.06 30 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 13.87 -0.24 29 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 15.90 -0.22 29 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 18.00 -0.21 29 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 20.20 -0.20 29 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 22.45 -0.20 30 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 24.74 +0.10 30 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 27.38 +0.42 33 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 29.78 +0.41 34 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 32.21 +0.42 36 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 34.65 +0.44 37 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 36.94 +0.29 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 39.66 +0.59 41 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 42.04 +0.50 41 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 44.30 +0.29 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 46.90 +0.38 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 52.07 +0.29 48 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 56.80 +0.05 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,557 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 700 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 877 0
29SEP26 102.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 3,241 0
29SEP26 107.50 P 0.00 0.00 0.00 0.04 0.00 31 0 722 0
29SEP26 110.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 5,055 0
29SEP26 112.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 3,784 0
29SEP26 115.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 2,096 0
29SEP26 117.50 P 0.00 0.00 0.00 0.20 +0.02 30 0 1,908 0
29SEP26 120.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 1,496 0
29SEP26 122.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 5,009 0
29SEP26 125.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 4,431 0
29SEP26 127.50 P 0.00 0.00 0.00 0.74 +0.01 29 0 1,033 0
29SEP26 130.00 P 0.00 0.00 0.00 0.98 +0.01 29 0 1,582 0
29SEP26 132.50 P 1.66 1.66 1.66 1.30 -0.01 29 5 1,871 +5
29SEP26 135.00 P 0.00 0.00 0.00 1.68 -0.03 28 0 1,830 0
29SEP26 137.50 P 2.26 2.45 2.26 2.13 -0.05 28 23 1,836 +9
29SEP26 140.00 P 2.91 2.91 2.81 2.71 -0.07 28 127 7,591 +115
29SEP26 142.50 P 0.00 0.00 0.00 3.38 -0.09 28 0 882 0
29SEP26 145.00 P 4.25 4.25 4.13 4.13 -0.12 28 9 1,038 +9
29SEP26 147.50 P 5.11 5.11 5.11 4.97 -0.22 27 1 349 +1
29SEP26 150.00 P 5.87 5.87 5.87 5.97 -0.21 27 1 138 -1
29SEP26 152.50 P 0.00 0.00 0.00 7.12 -0.25 27 0 241 0
29SEP26 155.00 P 0.00 0.00 0.00 8.40 -0.28 27 0 200 0
29SEP26 157.50 P 0.00 0.00 0.00 9.86 -0.41 27 0 103 0
29SEP26 160.00 P 0.00 0.00 0.00 11.29 -0.30 27 0 56 0
29SEP26 162.50 P 0.00 0.00 0.00 13.01 -0.32 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 14.79 -0.33 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 16.72 -0.34 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 18.71 -0.35 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 20.79 -0.36 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.94 -0.35 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 25.46 +0.17 29 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 27.75 +0.32 30 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 30.05 +0.32 30 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 32.42 +0.34 31 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 34.81 +0.36 31 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 37.23 +0.38 32 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 39.66 +0.39 33 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.12 -0.10 34 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 44.60 -0.02 35 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 47.05 0.00 36 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 52.10 +0.11 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.08 +0.05 42 0 0 0
29OCT26 117.50 P 1.04 1.04 1.04 0.50 -0.06 30 2 114 0
29OCT26 120.00 P 1.11 1.11 1.11 0.66 -0.06 30 2 15 +2
29OCT26 122.50 P 0.00 0.00 0.00 0.85 -0.09 30 0 34 0
29OCT26 125.00 P 1.48 1.48 1.48 1.08 -0.09 30 8 31 +8
29OCT26 127.50 P 1.79 1.79 1.79 1.38 -0.11 30 1 60 +1
29OCT26 130.00 P 2.04 2.04 2.04 1.70 -0.13 29 30 62 +30
29OCT26 132.50 P 0.00 0.00 0.00 2.13 -0.14 29 0 16 0
29OCT26 135.00 P 0.00 0.00 0.00 2.59 -0.17 29 0 98 0
29OCT26 137.50 P 3.32 3.42 3.28 3.17 -0.17 29 141 251 +141
29OCT26 140.00 P 4.02 4.02 4.02 3.81 -0.19 29 19 173 +19
29OCT26 142.50 P 0.00 0.00 0.00 4.51 -0.22 28 0 104 0
29OCT26 145.00 P 0.00 0.00 0.00 5.30 -0.21 28 0 90 0
29OCT26 147.50 P 0.00 0.00 0.00 6.19 -0.27 28 0 103 0
29OCT26 150.00 P 0.00 0.00 0.00 7.22 -0.27 27 0 181 0
29OCT26 152.50 P 0.00 0.00 0.00 8.36 -0.26 27 0 62 0
29OCT26 155.00 P 0.00 0.00 0.00 9.63 -0.28 27 0 62 0
29OCT26 157.50 P 0.00 0.00 0.00 11.07 -0.28 27 0 60 0
29OCT26 160.00 P 0.00 0.00 0.00 12.53 -0.37 27 0 54 0
29OCT26 162.50 P 0.00 0.00 0.00 14.09 -0.25 27 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 15.86 -0.24 27 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 17.66 -0.24 27 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 19.59 -0.23 27 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 21.56 -0.23 27 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 23.64 -0.22 27 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 25.74 -0.05 27 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.22 +0.26 28 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 30.44 +0.26 29 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 37 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 34 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 868 0
30DEC26 82.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 349 0
30DEC26 90.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 847 0
30DEC26 92.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 2,884 0
30DEC26 102.50 P 0.00 0.00 0.00 0.28 -0.02 31 0 286 0
30DEC26 105.00 P 1.00 1.00 0.92 0.36 -0.03 31 30 193 -28
30DEC26 107.50 P 0.00 0.00 0.00 0.47 -0.03 31 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.59 -0.06 30 0 1,094 0
30DEC26 112.50 P 0.00 0.00 0.00 0.75 -0.06 30 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 0.92 -0.05 30 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.15 -0.04 30 0 3,241 0
30DEC26 120.00 P 0.00 0.00 0.00 1.39 -0.10 30 0 1,843 0
30DEC26 122.50 P 0.00 0.00 0.00 1.71 -0.04 29 0 1,303 0
30DEC26 125.00 P 0.00 0.00 0.00 2.03 -0.05 29 0 3,602 0
30DEC26 127.50 P 0.00 0.00 0.00 2.46 -0.12 29 0 787 0
30DEC26 130.00 P 0.00 0.00 0.00 2.89 -0.12 29 0 1,951 0
30DEC26 132.50 P 0.00 0.00 0.00 3.43 -0.14 28 0 278 0
30DEC26 135.00 P 4.30 4.30 4.30 4.00 -0.14 28 10 1,154 +10
30DEC26 137.50 P 4.96 4.96 4.96 4.66 -0.17 28 2 347 0
30DEC26 140.00 P 5.55 5.55 5.55 5.40 -0.16 28 10 904 -10
30DEC26 142.50 P 0.00 0.00 0.00 6.19 -0.18 28 0 770 0
30DEC26 145.00 P 7.13 7.13 7.13 7.10 -0.18 27 95 537 +95
30DEC26 147.50 P 0.00 0.00 0.00 8.04 -0.19 27 0 339 0
30DEC26 150.00 P 0.00 0.00 0.00 9.14 -0.19 27 0 1,802 0
30DEC26 152.50 P 0.00 0.00 0.00 10.26 -0.19 27 0 185 0
30DEC26 155.00 P 0.00 0.00 0.00 11.54 -0.20 27 0 87 0
30DEC26 157.50 P 0.00 0.00 0.00 12.95 -0.25 27 0 80 0
30DEC26 160.00 P 0.00 0.00 0.00 14.48 -0.31 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 15.62 -0.84 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 17.25 -0.41 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 19.00 -0.45 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 20.77 -0.50 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 22.67 -0.53 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 24.61 -0.56 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 27.25 +0.18 28 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 29.31 +0.19 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 31.45 +0.23 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 33.61 +0.24 28 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 35.79 +0.24 28 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.28 +0.47 29 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 40.29 +0.23 28 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 42.59 +0.24 29 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 44.92 +0.25 29 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.29 +0.24 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.20 +0.21 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 57.09 +0.06 31 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 231 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 101 0
30MAR27 92.50 P 0.00 0.00 0.00 0.19 -0.07 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.25 -0.09 29 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.33 -0.09 29 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.44 -0.09 29 0 225 0
30MAR27 102.50 P 0.00 0.00 0.00 0.55 -0.12 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.71 -0.12 29 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.88 -0.14 29 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.09 -0.16 29 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.34 -0.15 29 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.62 -0.18 28 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.97 -0.16 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 2.32 -0.19 28 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 2.78 -0.17 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 3.25 -0.25 28 0 1,115 0
30MAR27 127.50 P 0.00 0.00 0.00 3.80 -0.28 28 0 421 0
30MAR27 130.00 P 0.00 0.00 0.00 4.41 -0.27 28 0 918 0
30MAR27 132.50 P 6.21 6.21 6.21 5.04 -0.29 28 100 387 +100
30MAR27 135.00 P 0.00 0.00 0.00 5.82 -0.28 28 0 161 0
30MAR27 137.50 P 7.40 7.47 7.40 6.60 -0.27 28 98 169 +28
30MAR27 140.00 P 8.13 8.28 8.13 7.46 -0.28 28 152 216 +110
30MAR27 142.50 P 0.00 0.00 0.00 8.43 -0.26 28 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 9.41 -0.24 28 0 133 0
30MAR27 147.50 P 0.00 0.00 0.00 10.52 -0.23 28 0 111 0
30MAR27 150.00 P 12.23 12.43 12.23 11.69 -0.21 28 211 212 +175
30MAR27 152.50 P 13.64 13.74 13.64 12.88 -0.19 28 54 117 +54
30MAR27 155.00 P 0.00 0.00 0.00 14.23 -0.18 28 0 63 0
30MAR27 157.50 P 0.00 0.00 0.00 15.61 -0.16 28 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 17.09 -0.19 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 18.19 -0.77 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.80 -0.84 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 22.08 -0.28 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.91 -0.31 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 25.77 -0.33 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.65 -0.36 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 29.63 -0.37 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 31.66 -0.40 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.72 -0.41 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 35.81 -0.41 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.99 -0.43 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.19 -0.35 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 42.41 -0.28 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.68 -0.20 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.99 -0.08 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.33 +0.06 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 54.06 +0.27 34 0 30 0
30MAR27 210.00 P 58.43 58.43 58.43 57.51 -0.19 30 30 2,036 +30
29JUN27 105.00 P 0.00 0.00 0.00 0.95 +0.12 27 0 272 0
29JUN27 107.50 P 0.00 0.00 0.00 1.19 +0.17 27 0 43 0
29JUN27 110.00 P 0.00 0.00 0.00 1.44 +0.19 27 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.74 +0.25 27 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.09 +0.21 27 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.45 +0.27 27 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 2.93 +0.30 27 0 164 0
29JUN27 122.50 P 0.00 0.00 0.00 3.40 +0.20 27 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 3.95 +0.21 27 0 89 0
29JUN27 127.50 P 0.00 0.00 0.00 4.57 +0.18 27 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 5.20 +0.16 27 0 191 0
29JUN27 132.50 P 0.00 0.00 0.00 5.96 +0.14 27 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 6.76 +0.12 27 0 127 0
29JUN27 137.50 P 0.00 0.00 0.00 7.57 +0.09 27 0 1 0
29JUN27 140.00 P 10.08 10.08 10.08 8.53 +0.04 27 95 318 +65
29JUN27 142.50 P 0.00 0.00 0.00 9.52 +0.01 27 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 10.53 -0.03 27 0 51 0
29JUN27 147.50 P 0.00 0.00 0.00 11.70 -0.08 27 0 4 0
29JUN27 150.00 P 0.00 0.00 0.00 12.89 -0.13 27 0 30 0
29JUN27 152.50 P 0.00 0.00 0.00 14.11 -0.16 27 0 85 0
29JUN27 155.00 P 0.00 0.00 0.00 15.47 -0.23 27 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 16.87 -0.27 27 0 8 0
29JUN27 160.00 P 0.00 0.00 0.00 18.35 -0.19 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 19.95 -0.12 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 21.61 -0.04 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 23.30 +0.05 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 25.02 +0.10 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 26.88 +0.17 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 28.75 +0.25 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 30.65 +0.32 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 32.61 +0.33 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 34.65 +0.39 29 0 0 0
TOTAL PUT 5,231 179,393 +2,919
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$ 6.630
30JUL26 4.70 C 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.14 -0.01 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
30JUL26 6.50 C 0.18 0.18 0.18 0.19 -0.01 18 27 537 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.01 18 0 1,968 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 21 0 480 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.46 -0.01 21 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 139 0
28AUG26 6.75 C 0.00 0.00 0.00 0.15 -0.01 20 0 550 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 740 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 22 0 180 0
28AUG26 7.50 C 0.02 0.02 0.02 0.02 0.00 23 30 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 -0.01 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.46 -0.01 18 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 0.00 20 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.01 18 0 40 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 19 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 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 20 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.91 -0.01 18 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.68 -0.01 18 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.47 0.00 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.30 -0.01 17 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.18 -0.01 17 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 0.00 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 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 -0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 0.00 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 0.00 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 0.00 17 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 0.00 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 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 1.94 -0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 -0.02 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 -0.02 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 -0.02 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.95 0.00 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 -0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.46 0.00 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 0.00 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 0.00 17 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 0.00 17 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 0.00 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 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 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 1.97 -0.02 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.88 -0.01 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.78 -0.02 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.69 -0.01 20 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.46 -0.02 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 -0.02 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.04 -0.02 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.85 -0.01 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 0.00 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 0.00 17 100 74 -46
29JUN27 7.00 C 0.00 0.00 0.00 0.32 -0.01 17 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 0.00 17 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 0.00 17 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 -0.01 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 18 0 103 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 157 11,961 -46
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 823 0
30JUL26 6.50 P 0.06 0.06 0.06 0.05 -0.01 18 21 1,697 +21
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.01 20 0 2,288 0
30JUL26 7.00 P 0.00 0.00 0.00 0.38 -0.01 20 0 161 0
30JUL26 7.25 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.87 0.00 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.39 +0.02 57 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.64 +0.02 65 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.89 +0.02 72 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.14 +0.02 78 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.39 +0.02 84 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.64 +0.02 90 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.89 +0.02 95 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.14 +0.02 101 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 0.00 21 0 1,390 0
28AUG26 6.50 P 0.12 0.12 0.12 0.14 +0.01 22 5 2,510 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 -0.01 21 0 1,783 0
28AUG26 7.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.65 -0.01 24 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.87 -0.02 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.40 +0.02 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.65 +0.03 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.90 +0.03 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.15 +0.03 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.40 +0.03 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.65 +0.03 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.89 +0.02 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.14 +0.02 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.00 19 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 372 0
29SEP26 6.25 P 0.10 0.11 0.10 0.10 0.00 18 34 571 +34
29SEP26 6.50 P 0.21 0.21 0.20 0.20 -0.01 18 173 606 +163
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.02 20 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.01 20 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 0.00 18 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 0.00 18 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.24 +0.02 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.02 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.02 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.98 +0.03 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 +0.03 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 +0.02 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 +0.02 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 +0.02 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 +0.02 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.47 +0.03 50 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 33 0
29OCT26 6.00 P 0.00 0.00 0.00 0.06 0.00 18 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.12 -0.01 17 0 30 0
29OCT26 6.50 P 0.24 0.24 0.24 0.22 -0.01 17 30 40 +30
29OCT26 6.75 P 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.56 +0.02 19 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.75 0.00 18 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.98 0.00 18 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.24 +0.02 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.48 +0.02 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.73 +0.02 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.98 +0.03 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.23 +0.03 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.47 +0.02 34 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 23 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 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 18 0 360 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.01 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 0.00 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.01 17 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 0.00 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.01 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 +0.01 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 +0.02 20 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 +0.02 21 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 +0.02 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.47 +0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 +0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.97 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.22 +0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.47 +0.02 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 0.00 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 0.00 17 0 312 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 0.00 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 +0.02 18 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.80 +0.01 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 0.00 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.25 +0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 +0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 +0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 +0.03 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 +0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.47 +0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.72 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.97 +0.02 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.22 +0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.47 +0.02 33 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 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 5.50 P 0.10 0.10 0.10 0.07 -0.01 17 4 26 +4
29JUN27 5.75 P 0.00 0.00 0.00 0.12 0.00 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.19 0.00 18 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 0.00 18 0 216 0
29JUN27 6.50 P 0.00 0.00 0.00 0.39 0.00 18 0 47 0
29JUN27 6.75 P 0.00 0.00 0.00 0.52 -0.01 18 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.68 -0.01 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 0.00 17 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.29 0.00 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.77 +0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.01 +0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.24 +0.02 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.48 +0.02 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.72 +0.01 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.97 +0.02 27 0 0 0
TOTAL PUT 267 22,794 +252
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$ 25.580
30JUL26 18.00 C 0.00 0.00 0.00 7.62 +0.23 73 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.11 +0.22 58 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.61 +0.24 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.11 +0.22 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.61 +0.23 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.61 +0.22 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.61 +0.21 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.64 +0.21 29 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 1.71 +0.17 27 0 242 0
30JUL26 25.00 C 0.98 1.04 0.95 0.95 +0.12 27 18 162 -8
30JUL26 26.00 C 0.00 0.00 0.00 0.45 +0.06 28 0 93 0
30JUL26 27.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 200 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 118 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.65 +0.24 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.15 +0.23 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.66 +0.24 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.17 +0.26 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.67 +0.25 32 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 4.68 +0.21 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.72 +0.20 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.82 +0.18 27 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 2.00 +0.13 26 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 1.32 +0.09 26 0 47 0
28AUG26 26.00 C 0.00 0.00 0.00 0.84 +0.07 27 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 0.50 +0.04 27 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 0.28 +0.03 27 0 95 0
28AUG26 29.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 78 0
28AUG26 31.00 C 0.00 0.00 0.00 0.03 0.00 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 36 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 44 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 49 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.65 +0.24 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.15 +0.23 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.66 +0.24 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.17 +0.26 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.67 +0.13 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.68 +0.10 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.75 +0.19 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.88 +0.17 26 0 15 0
29SEP26 24.00 C 2.17 2.17 2.17 2.11 +0.13 26 10 60 0
29SEP26 25.00 C 1.50 1.50 1.50 1.47 +0.10 26 30 96 +30
29SEP26 26.00 C 0.00 0.00 0.00 0.99 +0.07 26 0 65 0
29SEP26 27.00 C 0.00 0.00 0.00 0.64 +0.05 27 0 55 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 70 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 739 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 0.00 26 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 43 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 7.65 +0.13 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.15 +0.13 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.66 +0.13 19 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.17 +0.14 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.67 +0.12 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.69 +0.10 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.79 +0.19 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.94 +0.16 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.22 +0.15 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.60 +0.10 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.13 +0.05 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.78 +0.04 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29OCT26 31.00 C 0.16 0.16 0.16 0.13 +0.01 25 10 10 +10
29OCT26 32.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 0.00 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 7.65 +0.13 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.15 +0.13 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.67 +0.14 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 +0.12 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.67 +0.10 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.76 +0.10 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.89 +0.17 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.13 +0.16 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.46 +0.13 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 +0.06 24 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.46 +0.06 25 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 +0.06 25 0 29 0
30DEC26 28.00 C 0.85 0.85 0.85 0.79 +0.03 24 1 165 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.58 +0.04 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.41 +0.03 24 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 +0.02 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 0.00 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 0.00 25 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 29 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 7.65 +0.11 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.18 +0.10 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.72 +0.10 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.27 +0.09 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.83 +0.07 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.01 +0.11 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.16 +0.16 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.47 +0.14 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.85 +0.12 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.32 +0.11 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 1.90 +0.08 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.52 +0.08 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.19 +0.06 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.93 +0.06 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.71 +0.04 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 +0.03 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.02 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.85 +0.12 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.40 +0.12 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.95 +0.12 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.52 +0.12 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.09 +0.06 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.29 +0.16 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.52 +0.12 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.86 +0.12 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.29 +0.10 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.79 +0.10 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.35 +0.09 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.97 +0.07 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.63 +0.05 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.34 +0.05 25 0 2 0
29JUN27 30.00 C 1.03 1.03 1.03 1.11 +0.04 25 1 8 +1
29JUN27 31.00 C 0.00 0.00 0.00 0.90 +0.03 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.73 +0.03 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.60 +0.01 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.16 0.00 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.13 0.00 25 0 15 0
TOTAL CALL 70 10,396 +34
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
30JUL26 24.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 71 0
30JUL26 25.00 P 0.36 0.36 0.34 0.35 -0.10 27 25 189 +12
30JUL26 26.00 P 0.87 0.87 0.87 0.87 -0.14 29 15 270 +15
30JUL26 27.00 P 1.71 1.71 1.71 1.60 -0.19 30 2 223 0
30JUL26 28.00 P 0.00 0.00 0.00 2.45 -0.21 28 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.42 -0.22 0 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.42 -0.25 0 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 5.43 -0.27 45 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.43 -0.27 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.43 -0.27 58 0 46 0
30JUL26 34.00 P 0.00 0.00 0.00 8.42 -0.28 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.42 -0.28 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.43 -0.24 74 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.43 -0.24 79 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.43 -0.27 84 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.43 -0.27 89 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.42 -0.28 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.43 -0.27 98 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.43 -0.23 102 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.43 -0.23 106 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.42 -0.23 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 76 0
28AUG26 24.00 P 0.39 0.39 0.39 0.37 -0.05 28 1 181 +1
28AUG26 25.00 P 0.67 0.67 0.67 0.70 -0.10 27 15 92 +15
28AUG26 26.00 P 0.00 0.00 0.00 1.21 -0.12 28 0 167 0
28AUG26 27.00 P 0.00 0.00 0.00 1.87 -0.15 28 0 147 0
28AUG26 28.00 P 0.00 0.00 0.00 2.62 -0.18 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.49 -0.20 27 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.43 -0.27 26 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.43 -0.27 31 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.43 -0.27 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.43 -0.27 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.42 -0.28 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.42 -0.28 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.43 -0.24 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.43 -0.24 53 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.43 -0.27 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.43 -0.27 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.42 -0.28 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.43 -0.27 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.43 -0.23 68 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.43 -0.23 71 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.42 -0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.04 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.08 26 0 112 0
29SEP26 25.00 P 1.06 1.06 1.06 1.12 -0.10 26 10 211 -10
29SEP26 26.00 P 1.73 1.73 1.73 1.68 -0.14 26 15 179 +4
29SEP26 27.00 P 2.32 2.32 2.32 2.37 -0.14 27 15 92 +15
29SEP26 28.00 P 0.00 0.00 0.00 3.14 -0.18 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.99 -0.19 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 4.91 -0.06 27 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.86 -0.06 28 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.82 -0.11 27 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.79 -0.20 26 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.78 -0.22 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.76 -0.17 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.75 -0.22 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.74 -0.23 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.74 -0.22 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.73 -0.23 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.73 -0.22 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.71 -0.24 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.72 -0.23 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.72 -0.22 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.71 -0.23 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29OCT26 21.00 P 0.15 0.15 0.15 0.14 -0.03 25 20 20 +20
29OCT26 22.00 P 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.50 -0.05 25 0 25 0
29OCT26 24.00 P 0.82 0.82 0.82 0.82 -0.08 25 2 17 +2
29OCT26 25.00 P 1.24 1.24 1.24 1.30 -0.04 26 15 40 +15
29OCT26 26.00 P 1.80 1.80 1.80 1.83 -0.12 25 2 17 +2
29OCT26 27.00 P 2.44 2.44 2.44 2.50 -0.16 26 15 15 +15
29OCT26 28.00 P 0.00 0.00 0.00 3.23 -0.18 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.06 -0.19 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.96 -0.08 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.89 -0.07 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.84 -0.09 26 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.81 -0.18 26 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.79 -0.21 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.77 -0.16 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.04 24 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.06 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 -0.08 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.09 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 -0.11 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 2.69 -0.15 24 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.41 -0.16 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.20 -0.18 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 5.06 -0.09 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 5.96 -0.08 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.88 -0.08 25 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.84 -0.15 25 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.81 -0.19 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.79 -0.14 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.77 -0.20 24 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.76 -0.21 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.74 -0.22 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.73 -0.23 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.73 -0.22 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.71 -0.24 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.72 -0.23 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.72 -0.22 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.71 -0.23 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.61 -0.05 23 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.90 -0.07 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.26 -0.09 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.71 -0.11 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.26 -0.11 23 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 -0.14 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.61 -0.16 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.37 -0.07 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.19 -0.08 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 6.05 -0.11 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.95 -0.07 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.88 -0.11 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.84 -0.16 24 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.81 -0.12 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.78 -0.19 24 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.77 -0.20 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.75 -0.21 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.74 -0.22 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.73 -0.22 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.71 -0.24 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.72 -0.23 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.72 -0.22 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.71 -0.23 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.30 -0.04 25 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 -0.08 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.32 -0.09 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.74 -0.11 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.22 -0.12 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.78 -0.13 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.40 -0.15 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.08 -0.17 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.82 -0.17 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.62 -0.12 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.45 -0.10 28 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.30 -0.11 28 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.16 -0.08 28 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 9.03 -0.09 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.94 -0.08 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.87 -0.12 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.83 -0.14 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.78 -0.18 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.77 -0.19 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.75 -0.20 24 0 0 0
TOTAL PUT 152 6,951 +106
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$ 5.530
30JUL26 4.20 C 0.00 0.00 0.00 1.34 -0.05 61 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.24 -0.05 56 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.14 -0.05 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.04 -0.05 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.94 -0.05 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.84 -0.05 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.75 -0.06 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.58 -0.03 46 0 62 0
30JUL26 5.25 C 0.00 0.00 0.00 0.36 -0.04 39 0 2 0
30JUL26 5.50 C 0.00 0.00 0.00 0.21 -0.04 40 0 961 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 238 0
30JUL26 6.00 C 0.06 0.06 0.06 0.06 -0.01 43 1 459 +1
30JUL26 6.25 C 0.03 0.03 0.03 0.03 0.00 45 20 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.35 -0.05 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.25 -0.05 34 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.95 -0.07 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.86 -0.06 29 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.78 -0.06 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.70 -0.06 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.62 -0.07 34 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.45 -0.04 36 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.32 -0.04 37 0 3 0
28AUG26 5.75 C 0.00 0.00 0.00 0.22 -0.03 38 0 2,090 0
28AUG26 6.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.02 39 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 38 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,197 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.07 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.29 -0.05 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.05 36 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.07 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.05 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 -0.06 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 -0.06 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 -0.04 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.04 35 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.04 36 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.04 35 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.02 36 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.02 35 0 357 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 37 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.29 -0.06 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.11 -0.06 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.02 -0.06 30 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.94 -0.07 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.79 -0.06 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.73 -0.05 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 -0.05 34 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 30 0
29OCT26 6.25 C 0.20 0.20 0.20 0.19 -0.05 35 30 30 +30
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 230 0
30DEC26 4.20 C 0.00 0.00 0.00 1.43 -0.07 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 -0.05 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 -0.07 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 -0.05 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 -0.05 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.03 -0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 -0.05 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 -0.05 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 -0.04 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.02 34 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.02 35 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.01 35 0 257 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 0.00 35 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 0.00 35 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 0.00 36 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 0.00 35 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 36 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 35 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 35 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 35 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.53 -0.05 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.45 -0.05 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 -0.06 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.30 -0.05 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 -0.05 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 -0.05 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 -0.06 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 -0.07 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 -0.03 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.81 -0.07 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 -0.06 34 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.05 34 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.04 34 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.03 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.03 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.04 34 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.03 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.02 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.02 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.57 -0.05 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.49 -0.05 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.41 -0.05 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.34 -0.05 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.27 -0.05 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.21 -0.04 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 -0.05 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.88 -0.04 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.78 -0.04 34 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.67 -0.02 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 -0.03 33 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.03 33 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 -0.03 33 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.02 33 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 -0.02 33 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 -0.02 33 0 25 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 117 0
TOTAL CALL 51 31,479 +31
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 42 0 126 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 0.00 41 0 284 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 +0.01 41 0 415 0
30JUL26 5.50 P 0.19 0.21 0.19 0.18 +0.02 41 98 2,293 +61
30JUL26 5.75 P 0.37 0.39 0.37 0.32 +0.02 40 60 1,853 +60
30JUL26 6.00 P 0.00 0.00 0.00 0.53 +0.04 45 4 284 0
30JUL26 6.25 P 0.00 0.00 0.00 0.76 +0.05 51 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 1.00 +0.06 58 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.25 +0.05 67 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.50 +0.06 76 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.72 +0.03 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.47 +0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.47 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.22 +0.05 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 0.00 37 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 0.00 39 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 0.00 38 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.07 +0.01 38 0 321 0
28AUG26 5.00 P 0.10 0.10 0.10 0.09 +0.01 38 13 46 0
28AUG26 5.25 P 0.17 0.20 0.17 0.16 +0.01 37 21 596 +1
28AUG26 5.50 P 0.00 0.00 0.00 0.28 +0.02 38 0 185 0
28AUG26 5.75 P 0.00 0.00 0.00 0.42 +0.02 38 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.60 +0.03 39 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.81 +0.04 42 0 98 0
28AUG26 6.50 P 0.00 0.00 0.00 1.03 +0.04 44 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.27 +0.05 48 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.52 +0.07 54 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.76 +0.07 57 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.01 +0.07 62 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.23 +0.06 55 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.47 +0.05 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 35 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 36 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 36 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 36 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.01 36 0 194 0
29SEP26 4.90 P 0.11 0.11 0.11 0.11 +0.01 35 10 254 +10
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 35 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.01 35 0 483 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 +0.01 36 0 387 0
29SEP26 5.75 P 0.52 0.52 0.52 0.48 +0.03 36 60 1,607 +60
29SEP26 6.00 P 0.67 0.67 0.67 0.66 +0.03 37 30 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 +0.03 38 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 +0.03 39 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.29 +0.04 42 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 +0.05 45 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 +0.06 49 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.01 +0.04 50 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.23 +0.05 45 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 +0.08 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 +0.05 55 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.47 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.05 0.00 35 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 0.08 -0.01 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29OCT26 4.80 P 0.12 0.12 0.12 0.13 +0.01 36 120 127 +110
29OCT26 4.90 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29OCT26 5.00 P 0.18 0.18 0.18 0.17 -0.01 34 16 31 +16
29OCT26 5.25 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
29OCT26 5.50 P 0.39 0.39 0.39 0.39 +0.01 35 10 10 +10
29OCT26 5.75 P 0.00 0.00 0.00 0.54 +0.02 36 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.70 +0.02 36 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.89 +0.01 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 +0.02 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.31 +0.02 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.55 +0.04 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.79 +0.04 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.03 +0.06 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.27 +0.06 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 34 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 35 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 34 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.02 35 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.02 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.02 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.01 34 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.48 +0.03 35 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 +0.03 34 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.04 36 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 +0.05 37 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 +0.05 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 +0.05 38 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 +0.05 39 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.82 +0.05 40 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 +0.05 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.07 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 +0.05 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.77 +0.06 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.00 +0.05 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.25 +0.06 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.51 +0.09 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 -0.01 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 0.00 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 +0.02 35 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.01 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 0.00 33 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 0.00 33 0 48 0
30MAR27 5.50 P 0.57 0.57 0.57 0.57 +0.02 34 1 129 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.02 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 +0.04 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.06 +0.02 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.03 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 +0.03 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.03 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 +0.05 39 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.30 +0.07 38 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.51 +0.05 36 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 +0.06 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.00 +0.05 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.25 +0.06 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.51 +0.09 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 +0.01 33 0 7 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 0.00 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 0.00 32 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.01 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.37 +0.01 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 0.00 32 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 +0.01 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 +0.01 32 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 +0.01 32 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.75 +0.01 32 0 78 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.05 +0.01 31 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.22 -0.02 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.45 +0.03 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.64 +0.03 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 +0.03 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.05 +0.03 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.26 +0.03 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.47 +0.03 33 0 0 0
29JUN27 8.00 P 2.61 2.61 2.61 2.70 +0.04 33 4 4 +4
29JUN27 8.25 P 0.00 0.00 0.00 2.92 +0.04 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.15 +0.04 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.38 +0.04 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.61 +0.04 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.85 +0.05 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.08 +0.04 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.32 +0.05 33 0 0 0
TOTAL PUT 447 20,736 +333
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$ 172.300
30JUL26 55.00 C 120.64 120.73 117.61 117.38 -13.21 159 40 22 -18
30JUL26 57.50 C 117.83 117.83 117.83 114.88 -13.21 134 1 1 0
30JUL26 60.00 C 0.00 0.00 0.00 112.38 -13.22 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 109.89 -13.21 141 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 107.39 -13.22 111 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 104.89 -13.22 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 102.40 -13.22 125 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 99.90 -13.22 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 97.41 -13.22 122 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 94.92 -13.21 124 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 92.42 -13.22 116 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 89.93 -13.22 117 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 87.45 -13.21 121 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 84.96 -13.21 118 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 82.49 -13.20 120 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 80.01 -13.20 119 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 77.55 -13.19 119 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 75.09 -13.18 119 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 72.65 -13.16 119 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 70.22 -13.14 119 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 67.63 -13.30 107 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 65.34 -13.55 116 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 63.04 -13.87 119 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 60.43 -13.28 110 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 57.82 -13.51 100 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 54.90 -14.71 0 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 53.81 -12.78 119 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 51.03 -13.09 108 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 48.71 -12.81 106 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 46.17 -13.17 100 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 44.02 -14.11 102 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 42.68 -12.13 114 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 39.89 -13.15 104 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 38.84 -11.66 116 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 36.62 -12.07 113 0 59 0
30JUL26 142.50 C 0.00 0.00 0.00 35.36 -11.17 119 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 33.03 -10.79 114 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 31.25 -10.70 114 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 29.62 -10.52 115 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 27.98 -10.47 115 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 26.50 -10.85 115 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 24.99 -10.09 115 0 65 0
30JUL26 160.00 C 0.00 0.00 0.00 24.06 -10.33 119 0 54 0
30JUL26 162.50 C 0.00 0.00 0.00 22.68 -10.97 119 0 19 0
30JUL26 165.00 C 21.50 21.50 21.50 21.36 -8.91 119 20 30 -13
30JUL26 167.50 C 0.00 0.00 0.00 19.49 -10.60 115 0 115 0
30JUL26 170.00 C 20.48 20.48 20.48 18.32 -9.07 115 1 165 -1
30JUL26 172.50 C 17.78 17.78 17.10 17.21 -9.31 116 11 74 +10
30JUL26 175.00 C 21.67 22.00 16.20 16.20 -9.11 116 42 155 +2
30JUL26 177.50 C 20.50 20.50 15.27 15.27 -8.90 117 17 49 +11
30JUL26 180.00 C 18.81 18.81 14.40 14.40 -7.83 118 23 103 +6
30JUL26 182.50 C 15.00 16.16 15.00 13.49 -7.57 118 2 35 -1
30JUL26 185.00 C 20.00 20.00 13.00 12.71 -7.24 119 6 52 +6
30JUL26 187.50 C 18.02 18.02 12.33 11.98 -6.97 119 3 52 +1
30JUL26 190.00 C 18.20 18.20 11.63 11.51 -6.64 122 15 68 +4
30JUL26 192.50 C 16.21 16.21 10.96 10.74 -6.61 122 3 42 +1
30JUL26 195.00 C 15.36 15.36 10.20 10.02 -6.25 121 14 86 +6
30JUL26 197.50 C 16.32 16.32 14.12 9.33 -6.17 121 15 94 -8
30JUL26 200.00 C 11.50 11.50 8.80 8.69 -6.16 121 25 126 +8
30JUL26 205.00 C 14.50 14.50 8.33 7.52 -5.88 121 8 98 -4
30JUL26 210.00 C 10.00 10.00 7.40 6.50 -5.38 121 7 36 +2
30JUL26 215.00 C 8.50 9.65 7.80 5.60 -4.92 121 11 44 +8
30JUL26 220.00 C 11.00 11.00 5.60 4.81 -4.48 121 18 91 +4
30JUL26 225.00 C 8.18 8.18 5.73 4.13 -4.07 121 2 54 0
30JUL26 230.00 C 9.08 9.08 4.52 3.53 -3.69 120 22 87 +3
30JUL26 235.00 C 4.60 4.60 4.50 2.93 -3.42 119 2 17 +1
30JUL26 240.00 C 5.38 5.38 4.57 2.50 -3.07 119 2 31 0
30JUL26 245.00 C 5.31 5.31 5.31 2.19 -2.69 120 1 34 -1
30JUL26 250.00 C 4.27 4.27 3.00 1.87 -2.40 120 6 119 0
30JUL26 255.00 C 5.60 5.60 3.15 1.59 -2.15 120 13 22 +7
30JUL26 260.00 C 4.80 4.80 2.30 1.35 -1.91 120 25 57 -2
28AUG26 85.00 C 0.00 0.00 0.00 87.45 -13.88 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 85.06 -13.89 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 82.68 -13.91 70 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 80.33 -13.92 80 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 78.24 -13.69 93 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 75.93 -12.52 94 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 73.41 -13.94 90 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 71.16 -12.67 91 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 68.95 -11.98 93 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 67.01 -12.25 97 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 64.87 -12.16 98 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 62.66 -12.18 97 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 60.09 -12.59 92 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 58.17 -12.87 94 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 56.30 -11.75 96 0 16 0
28AUG26 122.50 C 0.00 0.00 0.00 54.46 -11.65 97 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 52.66 -11.54 98 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 50.91 -11.41 100 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 49.84 -10.64 105 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 47.51 -11.17 101 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 45.88 -11.03 102 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 44.29 -10.89 102 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 42.74 -10.75 103 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 41.22 -10.62 103 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 39.76 -10.46 104 0 96 0
28AUG26 147.50 C 0.00 0.00 0.00 38.33 -10.31 104 0 31 0
28AUG26 150.00 C 0.00 0.00 0.00 36.94 -10.16 105 0 25 0
28AUG26 152.50 C 0.00 0.00 0.00 35.59 -10.01 105 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 34.29 -9.84 105 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 33.02 -9.68 106 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 31.79 -9.52 106 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 30.60 -9.35 106 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 29.45 -9.46 106 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 28.33 -9.02 106 0 15 0
28AUG26 170.00 C 27.92 27.92 27.92 27.32 -8.78 107 1 67 +1
28AUG26 172.50 C 0.00 0.00 0.00 26.60 -9.31 108 0 518 0
28AUG26 175.00 C 28.97 28.97 28.97 25.20 -8.51 107 1 14 0
28AUG26 177.50 C 0.00 0.00 0.00 24.28 -8.28 107 0 5 0
28AUG26 180.00 C 28.00 32.00 24.00 23.43 -8.21 108 9 26 +5
28AUG26 182.50 C 30.67 30.67 30.67 22.62 -7.78 108 5 16 0
28AUG26 185.00 C 0.00 0.00 0.00 21.83 -7.67 109 0 25 0
28AUG26 187.50 C 22.58 22.58 22.58 21.07 -7.51 109 1 15 0
28AUG26 190.00 C 21.29 21.29 21.29 20.78 -6.92 112 1 313 0
28AUG26 192.50 C 0.00 0.00 0.00 19.93 -6.91 111 0 14 0
28AUG26 195.00 C 0.00 0.00 0.00 18.53 -7.57 109 0 95 0
28AUG26 197.50 C 0.00 0.00 0.00 17.74 -7.58 109 0 47 0
28AUG26 200.00 C 0.00 0.00 0.00 17.25 -7.31 110 3 59 +3
28AUG26 205.00 C 0.00 0.00 0.00 16.49 -6.27 112 0 21 0
28AUG26 210.00 C 0.00 0.00 0.00 15.18 -6.25 112 0 48 0
28AUG26 215.00 C 0.00 0.00 0.00 13.98 -6.08 112 0 30 0
28AUG26 220.00 C 0.00 0.00 0.00 12.86 -5.95 112 0 44 0
28AUG26 225.00 C 14.08 14.08 14.08 11.83 -5.64 112 1 46 0
28AUG26 230.00 C 13.80 13.80 13.80 10.87 -5.36 112 1 59 0
28AUG26 235.00 C 0.00 0.00 0.00 10.00 -5.07 112 0 16 0
28AUG26 240.00 C 11.93 11.93 11.93 8.92 -5.07 110 2 4 0
28AUG26 245.00 C 11.50 11.50 11.50 8.44 -4.54 111 1 2 0
28AUG26 250.00 C 10.00 10.00 10.00 7.75 -4.29 111 1 22 -1
28AUG26 255.00 C 0.00 0.00 0.00 7.12 -4.05 111 0 17 0
28AUG26 260.00 C 10.28 10.28 8.37 6.54 -3.82 111 3 23 +2
29SEP26 37.00 C 0.00 0.00 0.00 135.54 -13.21 103 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 134.55 -13.20 105 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 133.56 -13.20 106 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 132.56 -13.21 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 131.57 -13.21 100 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 130.58 -13.21 101 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 129.59 -13.20 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 128.60 -13.20 102 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 127.61 -13.20 102 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 126.62 -13.20 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 125.64 -13.19 104 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 124.65 -13.19 103 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 123.66 -13.20 102 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 122.68 -13.19 103 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 120.22 -13.18 103 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 117.76 -13.18 102 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 115.32 -13.17 102 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 112.89 -13.15 102 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 110.47 -13.13 102 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 108.06 -13.11 102 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 105.67 -13.08 102 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 103.29 -13.06 102 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 100.94 -13.02 102 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 98.60 -12.94 102 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 96.28 -12.82 102 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 93.99 -12.73 102 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 91.72 -12.63 102 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 87.95 -14.08 65 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 87.27 -12.39 102 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 85.08 -12.34 102 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 82.93 -12.12 102 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 80.81 -11.97 102 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 78.72 -11.82 102 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 74.65 -12.70 83 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 74.64 -11.69 102 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 72.65 -11.25 102 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 70.69 -11.38 102 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 68.78 -11.08 102 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 64.89 -12.93 89 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 63.10 -12.91 90 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 61.35 -12.72 91 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 59.63 -12.37 92 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 58.00 -12.65 93 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 56.31 -11.83 94 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 55.12 -10.71 96 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 53.51 -11.60 97 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 52.48 -10.91 99 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 50.11 -10.97 96 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 49.12 -10.57 98 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 47.69 -10.40 98 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 46.29 -10.95 99 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.48 -10.79 97 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 43.71 -9.15 99 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 41.87 -10.04 98 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 41.62 -8.41 101 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 39.40 -9.27 98 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 38.57 -9.70 99 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 37.77 -9.57 101 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 36.40 -9.84 100 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 35.52 -9.30 101 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 33.83 -9.13 99 0 42 0
29SEP26 170.00 C 34.27 34.27 34.27 32.87 -8.61 99 6 22 +4
29SEP26 172.50 C 34.44 34.44 32.44 32.44 -9.03 101 7 7 +7
29SEP26 175.00 C 0.00 0.00 0.00 30.87 -9.43 100 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 29.87 -8.84 100 0 21 0
29SEP26 180.00 C 30.65 30.65 30.65 29.00 -8.32 100 6 30 0
29SEP26 182.50 C 33.79 36.08 33.40 28.24 -8.13 100 4 66 0
29SEP26 185.00 C 31.07 31.07 31.07 27.47 -8.05 101 6 41 +6
29SEP26 187.50 C 34.25 34.25 30.73 26.83 -7.53 101 4 389 +4
29SEP26 190.00 C 27.66 27.66 27.66 26.35 -7.43 103 6 118 +6
29SEP26 192.50 C 28.83 28.83 28.83 25.63 -7.30 103 1 57 +1
29SEP26 195.00 C 0.00 0.00 0.00 25.11 -6.76 104 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 24.61 -6.51 105 0 0 0
29SEP26 200.00 C 26.00 26.00 24.60 23.84 -6.58 104 12 111 +12
29SEP26 205.00 C 29.23 29.23 29.23 22.38 -6.44 104 6 43 +6
29SEP26 210.00 C 22.20 22.20 22.20 21.00 -6.42 104 1 19 0
29SEP26 215.00 C 0.00 0.00 0.00 19.71 -6.29 104 0 44 0
29SEP26 220.00 C 24.28 24.28 24.28 18.49 -6.04 104 3 25 0
29SEP26 225.00 C 0.00 0.00 0.00 17.35 -5.78 104 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 16.28 -5.54 104 0 87 0
29SEP26 235.00 C 0.00 0.00 0.00 15.28 -5.30 104 0 43 0
29SEP26 240.00 C 18.45 18.45 18.45 14.33 -5.07 104 1 7 +1
29SEP26 245.00 C 0.00 0.00 0.00 13.45 -4.85 104 0 16 0
29SEP26 250.00 C 17.82 17.82 17.82 12.62 -4.64 104 2 29 0
29SEP26 255.00 C 0.00 0.00 0.00 11.84 -4.43 104 0 1 0
29SEP26 260.00 C 19.76 19.76 19.76 11.11 -4.24 104 11 11 +11
29SEP26 265.00 C 0.00 0.00 0.00 10.43 -4.04 103 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 9.79 -3.86 103 0 15 0
29SEP26 275.00 C 16.59 16.59 16.59 9.19 -3.69 103 6 16 +3
29OCT26 100.00 C 0.00 0.00 0.00 78.23 -11.12 96 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 76.30 -10.98 96 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 74.41 -10.84 96 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 72.55 -10.71 96 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 70.73 -10.80 96 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 67.21 -12.18 87 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 67.19 -10.32 96 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 65.47 -10.20 96 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 63.79 -10.37 96 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 60.28 -11.83 88 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 58.82 -11.57 89 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 58.04 -10.85 93 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 55.92 -10.98 90 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 54.45 -10.84 91 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 53.08 -10.83 91 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 52.39 -9.77 94 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 51.02 -9.87 94 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 49.68 -10.97 94 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 48.31 -9.69 94 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 46.64 -11.05 93 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 45.50 -10.60 94 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 44.29 -10.03 94 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 43.19 -9.65 94 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 41.53 -10.49 93 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 40.96 -10.15 94 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 39.83 -10.01 94 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 38.92 -8.80 95 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 37.42 -9.03 94 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 36.51 -9.29 94 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 35.87 -8.35 95 0 7 0
29OCT26 175.00 C 38.71 38.71 38.71 34.61 -8.75 94 15 22 +15
29OCT26 177.50 C 37.79 37.79 37.79 33.76 -8.33 95 12 12 +12
29OCT26 180.00 C 38.01 38.01 38.01 32.97 -8.26 95 15 15 +15
29OCT26 182.50 C 37.62 40.57 37.62 32.12 -8.19 95 21 22 +15
29OCT26 185.00 C 35.26 35.26 35.26 31.42 -7.84 96 15 15 +15
29OCT26 187.50 C 34.43 34.43 34.43 30.60 -7.83 96 15 21 +15
29OCT26 190.00 C 0.00 0.00 0.00 30.10 -7.27 97 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 29.71 -7.45 98 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 29.10 -7.23 98 0 47 0
29OCT26 197.50 C 0.00 0.00 0.00 28.31 -6.74 98 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 27.54 -6.75 98 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 26.05 -7.18 98 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 24.65 -7.16 98 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 23.33 -7.14 98 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 22.08 -6.91 98 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 20.89 -7.04 98 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 19.77 -6.81 98 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 18.72 -6.58 98 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 17.72 -6.36 98 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 16.77 -6.16 97 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 15.88 -5.95 97 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 15.04 -5.74 97 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 14.24 -5.55 97 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 13.49 -5.35 97 0 9 0
29OCT26 270.00 C 21.77 21.77 21.77 12.78 -5.17 97 12 12 +12
29OCT26 275.00 C 0.00 0.00 0.00 12.10 -4.99 97 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 11.47 -4.81 97 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 10.87 -4.64 97 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 10.30 -4.48 97 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 9.77 -4.32 97 0 0 0
29OCT26 300.00 C 16.60 16.60 16.60 9.26 -4.16 97 1 1 +1
30DEC26 48.00 C 0.00 0.00 0.00 125.32 -13.16 90 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 124.37 -13.16 90 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 123.43 -13.15 90 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 121.08 -13.14 90 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 118.75 -13.12 90 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 116.44 -13.10 90 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 114.16 -13.08 90 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 111.90 -13.05 90 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 109.67 -13.02 90 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 107.46 -12.99 90 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 105.28 -12.95 90 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 103.13 -12.91 90 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 101.01 -12.87 90 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 98.91 -12.83 90 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 96.85 -12.79 90 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 94.82 -12.74 90 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 92.83 -12.68 90 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 90.86 -12.62 90 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 88.93 -12.56 90 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 87.03 -12.50 90 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 85.17 -12.43 90 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 83.34 -12.36 90 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 81.54 -12.29 90 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 78.05 -11.72 83 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 78.04 -10.26 90 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 76.34 -10.33 90 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 74.67 -11.99 90 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 73.04 -11.90 90 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 71.44 -11.82 90 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 69.87 -9.49 90 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 66.95 -11.79 86 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 66.83 -9.97 90 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 65.36 -9.93 90 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 62.51 -12.77 86 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 62.50 -9.66 90 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 61.12 -9.58 90 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 58.46 -10.91 87 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 58.45 -9.43 90 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 57.15 -9.38 90 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 55.89 -9.40 90 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 53.31 -10.60 87 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.83 -9.86 89 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 51.46 -9.38 88 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 49.99 -10.27 88 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 49.47 -9.63 89 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 47.92 -10.04 88 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 47.43 -9.37 89 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 46.78 -8.88 90 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.68 -8.19 90 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 43.82 -9.86 88 0 0 0
30DEC26 170.00 C 46.19 46.19 46.19 42.93 -9.79 89 2 29 0
30DEC26 172.50 C 0.00 0.00 0.00 42.07 -8.63 89 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 41.23 -8.45 89 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 40.42 -8.45 89 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 39.63 -8.24 89 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 38.87 -8.10 90 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.11 -8.02 90 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 37.39 -7.93 90 0 3 0
30DEC26 190.00 C 37.86 37.86 37.86 36.04 -8.48 89 3 3 +3
30DEC26 192.50 C 0.00 0.00 0.00 36.03 -7.71 91 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 35.87 -7.12 92 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 34.66 -7.58 91 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 33.99 -7.57 91 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 33.01 -7.19 92 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 31.60 -7.20 92 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 30.25 -7.63 92 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 28.96 -7.84 92 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 27.73 -7.56 92 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 26.56 -7.45 92 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 25.44 -7.27 92 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 24.37 -7.08 92 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 23.35 -6.90 92 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.38 -6.72 92 0 5 0
30DEC26 255.00 C 0.00 0.00 0.00 21.45 -6.55 92 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 20.56 -6.38 92 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 19.72 -6.21 92 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 18.91 -6.04 92 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 18.14 -5.88 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 17.40 -5.73 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 16.69 -5.58 91 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 16.02 -5.43 91 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 15.38 -5.28 91 0 0 0
30DEC26 300.00 C 24.41 24.41 24.41 14.76 -5.14 91 2 18 +2
30DEC26 310.00 C 0.00 0.00 0.00 13.61 -4.87 91 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 12.56 -4.61 91 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 11.59 -4.37 91 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 10.71 -4.13 91 0 0 0
30DEC26 350.00 C 16.07 16.07 14.80 9.90 -3.91 91 31 31 -1
30MAR27 55.00 C 0.00 0.00 0.00 119.98 -13.03 85 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 117.81 -13.00 85 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 115.67 -12.96 85 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 113.55 -12.93 85 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 111.47 -12.89 85 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 109.42 -12.85 85 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 107.40 -12.81 85 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 105.41 -12.76 85 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 103.46 -12.71 85 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 101.54 -12.65 85 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 99.64 -12.61 85 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 97.79 -12.54 85 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 95.96 -12.49 85 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 94.17 -12.42 85 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 92.40 -12.37 85 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 90.67 -12.30 85 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 88.98 -12.22 85 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 87.31 -12.16 85 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 85.67 -12.09 85 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 84.07 -12.02 85 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 82.49 -11.95 85 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 79.83 -11.54 82 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 78.20 -12.41 82 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 77.95 -11.71 85 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 76.50 -11.63 85 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 75.07 -11.55 85 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 72.31 -12.83 82 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 72.30 -11.39 85 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 70.95 -11.31 85 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 69.64 -11.22 85 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 68.35 -11.13 85 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 67.08 -11.05 85 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 64.51 -12.30 82 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 63.45 -10.79 83 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 63.44 -10.79 85 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 61.14 -10.61 83 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 61.13 -10.61 85 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 58.92 -10.44 83 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 58.91 -10.44 85 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 57.83 -10.36 85 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 56.78 -10.27 85 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 55.75 -10.18 85 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.74 -10.09 85 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 53.75 -10.00 85 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 52.78 -9.91 85 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 52.12 -8.93 86 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 51.34 -8.67 86 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 49.99 -9.64 85 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.52 -9.18 84 80 95 +80
30MAR27 177.50 C 0.00 0.00 0.00 47.74 -9.95 84 80 80 +80
30MAR27 180.00 C 0.00 0.00 0.00 46.97 -8.45 85 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 46.35 -8.25 85 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.69 -8.10 85 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 44.82 -8.18 85 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 44.36 -7.83 86 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 43.32 -8.15 85 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 42.93 -7.76 86 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 41.82 -8.19 85 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 41.09 -8.21 85 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 40.41 -7.48 87 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 39.23 -7.35 87 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 37.90 -7.42 87 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 35.75 -9.34 85 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 35.58 -8.12 87 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 34.39 -7.96 87 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 33.24 -7.80 87 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 32.14 -7.64 87 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 31.08 -7.48 87 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 30.05 -7.34 87 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.07 -7.19 87 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 28.13 -7.04 87 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 27.22 -6.90 87 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 26.34 -6.76 87 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 25.50 -6.62 87 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 24.69 -6.48 87 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 23.91 -6.35 87 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 23.15 -6.23 87 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 22.43 -6.09 87 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 21.73 -5.97 87 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 81.25 -11.47 83 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 79.91 -11.48 83 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 78.58 -11.48 83 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 77.24 -11.49 83 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 75.98 -11.42 83 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 74.84 -11.23 83 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 73.70 -11.05 83 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 72.56 -10.86 83 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 71.42 -10.82 83 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 70.27 -10.84 83 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 69.13 -10.84 83 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.99 -10.85 83 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 66.85 -10.85 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 65.81 -10.76 83 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 64.86 -10.57 83 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 63.91 -10.39 83 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 62.96 -10.20 83 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.01 -10.05 83 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.06 -10.06 83 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 60.11 -10.06 83 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 59.16 -10.07 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 57.38 -10.90 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 56.58 -10.76 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 55.80 -10.59 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 55.04 -10.41 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 54.30 -10.21 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 53.57 -8.74 82 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 52.86 -8.60 82 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 52.17 -8.57 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 51.49 -8.50 83 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 50.82 -8.43 83 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 50.16 -8.38 83 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 49.52 -8.30 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 49.27 -7.88 84 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 47.85 -8.62 83 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 46.44 -8.71 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 45.22 -8.66 83 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 44.01 -8.63 83 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 42.80 -8.73 83 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 41.59 -8.20 83 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 41.58 -7.00 85 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 39.16 -8.22 83 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 38.00 -8.18 83 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 37.07 -7.90 83 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 36.14 -7.63 83 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 35.22 -7.35 83 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 34.29 -7.15 83 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 33.37 -8.06 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 32.44 -8.35 83 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 31.51 -7.17 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 30.59 -7.18 83 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 29.81 -7.04 83 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 29.13 -6.80 83 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 28.44 -6.57 83 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 27.76 -6.33 83 0 1 0
TOTAL CALL 771 11,516 +367
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 160 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 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 0.02 +0.01 121 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 +0.01 120 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.04 +0.01 119 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.06 +0.02 119 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.08 +0.02 119 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.12 +0.04 120 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.15 +0.04 119 0 62 0
30JUL26 100.00 P 0.05 0.05 0.04 0.21 +0.06 119 25 326 +25
30JUL26 102.50 P 0.00 0.00 0.00 0.26 +0.07 118 0 226 0
30JUL26 105.00 P 0.00 0.00 0.00 0.35 +0.10 119 0 112 0
30JUL26 107.50 P 0.00 0.00 0.00 0.44 +0.13 119 0 35 0
30JUL26 110.00 P 0.18 0.31 0.16 0.57 +0.17 119 32 145 +29
30JUL26 112.50 P 0.36 0.37 0.36 0.71 +0.22 119 2 40 0
30JUL26 115.00 P 0.53 0.53 0.53 0.87 +0.25 119 15 83 -15
30JUL26 117.50 P 0.00 0.00 0.00 1.08 +0.32 119 0 57 0
30JUL26 120.00 P 0.50 0.50 0.50 1.28 +0.37 118 4 106 +2
30JUL26 122.50 P 0.90 1.15 0.65 1.57 +0.46 118 22 37 +19
30JUL26 125.00 P 1.36 1.40 1.16 1.86 +0.54 118 11 106 +1
30JUL26 127.50 P 1.35 1.35 1.35 2.20 +0.64 118 1 162 -1
30JUL26 130.00 P 1.86 2.15 1.86 2.60 +0.74 118 13 55 -1
30JUL26 132.50 P 0.00 0.00 0.00 3.00 +0.85 118 0 78 0
30JUL26 135.00 P 1.70 2.85 1.70 3.50 +0.99 118 9 144 -4
30JUL26 137.50 P 2.24 3.53 2.24 4.03 +1.12 118 43 126 -9
30JUL26 140.00 P 3.05 4.02 3.05 4.56 +1.25 118 8 117 -4
30JUL26 142.50 P 3.80 4.55 3.80 5.24 +1.45 118 2 58 -1
30JUL26 145.00 P 4.30 5.28 4.30 5.93 +1.60 118 4 104 +2
30JUL26 147.50 P 5.50 5.50 5.50 6.61 +1.75 117 1 27 0
30JUL26 150.00 P 4.10 7.25 4.10 7.47 +2.01 117 31 79 +2
30JUL26 152.50 P 6.50 7.50 6.50 8.84 +2.69 121 5 37 +3
30JUL26 155.00 P 6.84 8.82 6.84 9.27 +2.43 118 27 36 +11
30JUL26 157.50 P 7.40 10.03 7.40 10.34 +2.80 118 25 82 +9
30JUL26 160.00 P 7.60 11.30 7.60 11.30 +2.90 117 38 101 +11
30JUL26 162.50 P 10.39 12.48 10.39 12.48 +3.21 118 40 50 +38
30JUL26 165.00 P 11.46 13.47 11.46 13.63 +3.42 118 20 248 +5
30JUL26 167.50 P 12.61 14.10 11.30 15.23 +4.01 120 26 40 +2
30JUL26 170.00 P 12.10 16.60 11.30 16.60 +4.45 121 22 109 -8
30JUL26 172.50 P 11.90 18.00 11.90 18.21 +5.02 123 7 44 0
30JUL26 175.00 P 12.99 19.10 12.99 19.25 +4.18 120 22 497 -11
30JUL26 177.50 P 17.00 18.00 17.00 21.24 +5.11 123 16 40 +3
30JUL26 180.00 P 14.80 22.00 14.80 22.76 +5.16 124 39 138 +6
30JUL26 182.50 P 16.78 22.00 16.78 24.36 +5.41 124 7 88 -1
30JUL26 185.00 P 21.30 21.30 21.30 26.07 +5.73 125 8 111 -5
30JUL26 187.50 P 26.00 26.00 26.00 26.86 +5.46 119 1 31 0
30JUL26 190.00 P 25.50 28.50 25.50 28.04 +4.69 115 4 42 -1
30JUL26 192.50 P 0.00 0.00 0.00 30.36 +5.49 119 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 32.34 +5.95 120 0 259 0
30JUL26 197.50 P 35.00 35.00 35.00 34.61 +6.58 123 1 18 -1
30JUL26 200.00 P 0.00 0.00 0.00 36.49 +7.15 124 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 40.45 +7.27 125 0 20 0
30JUL26 210.00 P 0.00 0.00 0.00 45.00 +8.17 129 0 11 0
30JUL26 215.00 P 0.00 0.00 0.00 48.94 +9.53 129 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 53.56 +9.06 132 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 58.10 +9.50 135 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 61.69 +8.98 128 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 66.00 +9.07 126 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 70.74 +9.34 129 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 75.65 +9.83 134 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 80.09 +9.68 131 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 84.50 +10.43 128 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 89.45 +10.84 131 0 2 0
28AUG26 85.00 P 0.00 0.00 0.00 0.62 +0.13 110 0 50 0
28AUG26 87.50 P 0.00 0.00 0.00 0.78 +0.18 110 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.93 +0.21 109 0 16 0
28AUG26 92.50 P 0.00 0.00 0.00 1.11 +0.23 110 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 1.38 +0.36 110 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.61 +0.39 110 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.87 +0.46 110 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 2.13 +0.43 109 0 51 0
28AUG26 105.00 P 0.00 0.00 0.00 2.46 +0.58 109 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 2.78 +0.52 109 0 2 0
28AUG26 110.00 P 2.41 2.41 2.41 3.21 +0.70 109 1 97 0
28AUG26 112.50 P 0.00 0.00 0.00 3.65 +0.73 109 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 4.09 +0.89 109 0 37 0
28AUG26 117.50 P 0.00 0.00 0.00 4.59 +0.95 109 0 32 0
28AUG26 120.00 P 4.03 4.03 4.03 5.17 +1.09 109 1 39 0
28AUG26 122.50 P 3.60 3.60 3.60 5.74 +1.22 109 1 5 -1
28AUG26 125.00 P 0.00 0.00 0.00 6.32 +1.29 109 0 16 0
28AUG26 127.50 P 0.00 0.00 0.00 7.00 +1.39 109 0 25 0
28AUG26 130.00 P 0.00 0.00 0.00 7.74 +1.56 109 0 23 0
28AUG26 132.50 P 0.00 0.00 0.00 8.47 +1.71 109 0 31 0
28AUG26 135.00 P 0.00 0.00 0.00 9.21 +1.81 108 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 10.04 +1.91 108 0 48 0
28AUG26 140.00 P 10.00 10.00 10.00 10.96 +2.09 108 1 91 0
28AUG26 142.50 P 9.80 11.00 9.80 11.87 +2.26 108 3 82 0
28AUG26 145.00 P 0.00 0.00 0.00 12.78 +2.42 108 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 13.72 +2.48 108 0 37 0
28AUG26 150.00 P 12.89 14.32 12.89 14.82 +2.67 108 5 67 +1
28AUG26 152.50 P 0.00 0.00 0.00 15.92 +2.85 108 0 47 0
28AUG26 155.00 P 13.00 16.04 12.88 17.12 +3.13 108 9 9 +2
28AUG26 157.50 P 0.00 0.00 0.00 18.57 +3.66 110 0 48 0
28AUG26 160.00 P 18.00 18.00 18.00 19.75 +3.71 110 2 54 +1
28AUG26 162.50 P 0.00 0.00 0.00 21.11 +3.89 110 0 71 0
28AUG26 165.00 P 21.00 21.00 21.00 22.52 +4.07 110 1 33 +1
28AUG26 167.50 P 21.80 21.80 21.80 24.13 +4.42 111 1 16 0
28AUG26 170.00 P 23.51 25.10 23.51 25.10 +4.45 110 7 32 +6
28AUG26 172.50 P 25.49 25.49 25.49 26.88 +4.50 111 12 14 +12
28AUG26 175.00 P 26.51 26.51 26.47 28.44 +4.59 112 10 58 0
28AUG26 177.50 P 0.00 0.00 0.00 30.52 +5.64 114 0 44 0
28AUG26 180.00 P 25.71 25.71 25.71 31.81 +5.14 113 5 24 +4
28AUG26 182.50 P 0.00 0.00 0.00 33.27 +5.10 113 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 35.24 +5.50 114 0 2 0
28AUG26 187.50 P 31.32 31.32 31.32 36.47 +5.15 113 1 1 +1
28AUG26 190.00 P 30.00 37.50 30.00 38.45 +5.45 114 3 16 +1
28AUG26 192.50 P 0.00 0.00 0.00 40.18 +5.60 114 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 42.20 +6.14 115 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 43.97 +6.23 115 0 3 0
28AUG26 200.00 P 0.00 0.00 0.00 45.69 +6.37 115 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 49.51 +6.73 116 0 94 0
28AUG26 210.00 P 0.00 0.00 0.00 53.38 +7.06 117 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 57.26 +7.40 117 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 61.24 +7.70 118 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 65.44 +8.01 119 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 69.62 +8.31 120 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 73.80 +8.60 120 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 77.49 +8.69 118 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 82.11 +8.62 120 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 86.96 +9.28 123 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 91.34 +9.47 123 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 95.97 +9.76 125 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 98 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.02 101 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.02 102 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.02 103 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.02 103 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.03 102 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.03 102 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.06 103 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.06 102 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.27 +0.08 102 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 +0.10 102 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.12 102 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 +0.17 102 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 0.65 +0.17 102 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 +0.22 102 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.00 +0.29 102 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.13 +0.29 101 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 1.36 +0.35 102 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 1.60 +0.39 102 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.85 +0.43 102 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 2.15 +0.53 102 0 357 0
29SEP26 92.50 P 0.00 0.00 0.00 2.49 +0.62 102 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.91 +0.80 102 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.27 +0.82 102 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 3.63 +0.75 101 0 66 0
29SEP26 102.50 P 0.00 0.00 0.00 4.22 +0.99 102 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.55 +0.94 101 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 5.19 +1.23 102 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.64 +1.08 101 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 6.24 +1.36 101 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 7.06 +1.72 102 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 7.45 +1.50 101 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 8.20 +1.65 101 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 8.96 +1.81 101 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.73 +1.97 101 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 10.50 +2.07 101 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 11.30 +2.11 101 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 12.24 +2.28 101 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 13.19 +2.46 101 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 14.13 +2.64 100 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 15.08 +2.76 100 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 16.03 +2.76 100 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 17.17 +2.96 100 0 48 0
29SEP26 147.50 P 0.00 0.00 0.00 18.30 +3.14 100 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 19.44 +3.33 100 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 20.57 +3.52 100 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 21.91 +3.77 101 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 23.24 +3.96 101 0 85 0
29SEP26 160.00 P 20.35 23.31 20.35 24.79 +4.38 102 8 88 -5
29SEP26 162.50 P 0.00 0.00 0.00 26.07 +4.52 101 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 27.67 +4.64 102 0 0 0
29SEP26 167.50 P 28.00 28.00 28.00 29.03 +4.34 102 1 15 -1
29SEP26 170.00 P 25.44 28.22 25.44 30.46 +4.16 102 35 48 +30
29SEP26 172.50 P 27.71 27.71 27.33 32.00 +4.29 103 21 37 +21
29SEP26 175.00 P 27.16 31.66 27.16 33.58 +4.63 103 45 43 +34
29SEP26 177.50 P 0.00 0.00 0.00 35.37 +4.92 104 0 1 0
29SEP26 180.00 P 31.98 34.25 31.98 37.06 +5.10 104 18 30 +18
29SEP26 182.50 P 0.00 0.00 0.00 38.48 +5.07 103 0 16 0
29SEP26 185.00 P 38.26 38.26 38.26 39.83 +4.88 103 6 6 +6
29SEP26 187.50 P 0.00 0.00 0.00 41.39 +4.85 103 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 43.50 +5.35 104 0 11 0
29SEP26 192.50 P 38.44 38.44 38.44 45.34 +5.55 105 5 40 0
29SEP26 195.00 P 0.00 0.00 0.00 46.61 +5.11 103 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 48.49 +5.56 104 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 50.95 +6.90 106 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 54.38 +6.65 106 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 57.94 +6.89 106 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 62.21 +7.53 107 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.41 +6.90 105 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 69.87 +7.45 107 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 73.52 +7.29 106 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.10 +7.95 108 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 81.93 +7.69 107 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 87.10 +8.92 111 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 91.22 +8.93 111 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.56 +9.05 112 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.18 +9.44 113 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.38 +9.41 113 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 107.64 +8.43 109 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.80 +9.40 112 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.91 +0.69 95 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 5.43 +0.73 95 0 1 0
29OCT26 105.00 P 0.00 0.00 0.00 6.04 +0.86 95 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 6.66 +1.01 95 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.28 +1.04 95 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 7.90 +1.03 95 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.64 +1.15 95 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 9.43 +1.32 95 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 10.21 +1.47 95 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 10.99 +1.49 95 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.78 +1.49 95 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 12.69 +1.61 95 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.66 +1.79 95 0 1 0
29OCT26 132.50 P 0.00 0.00 0.00 14.62 +1.96 94 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.59 +2.08 94 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.55 +2.07 94 0 0 0
29OCT26 140.00 P 16.10 16.10 16.10 17.55 +2.10 94 15 16 +15
29OCT26 142.50 P 0.00 0.00 0.00 18.70 +2.28 94 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.86 +2.47 94 0 0 0
29OCT26 147.50 P 20.43 20.43 20.43 21.01 +2.65 94 1 1 +1
29OCT26 150.00 P 0.00 0.00 0.00 22.16 +2.78 94 0 1 0
29OCT26 152.50 P 0.00 0.00 0.00 23.61 +3.07 95 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.00 +3.30 95 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 26.35 +3.49 95 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 27.78 +3.76 95 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 29.23 +4.05 96 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 30.65 +4.30 96 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 32.27 +4.29 96 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 33.79 +4.38 97 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 35.39 +4.52 97 0 6 0
29OCT26 175.00 P 30.60 30.60 30.60 37.01 +4.66 97 13 13 +13
29OCT26 177.50 P 0.00 0.00 0.00 38.65 +4.77 97 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 40.32 +4.94 98 0 0 0
29OCT26 182.50 P 35.66 38.78 35.66 42.01 +5.03 98 21 30 +15
29OCT26 185.00 P 40.41 40.41 40.41 43.82 +5.19 99 15 15 +15
29OCT26 187.50 P 39.83 40.66 39.83 43.83 +3.35 94 3 3 +3
29OCT26 190.00 P 43.73 43.73 43.23 46.69 +4.57 98 27 27 +27
29OCT26 192.50 P 42.07 44.93 42.07 48.46 +4.64 98 21 21 +21
29OCT26 195.00 P 46.65 46.65 46.65 50.25 +4.71 98 15 15 +15
29OCT26 197.50 P 0.00 0.00 0.00 51.92 +4.66 98 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 53.75 +4.76 98 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 57.50 +5.61 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 61.27 +5.94 99 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 65.26 +6.23 100 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 69.07 +6.06 100 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.57 +6.99 102 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 77.20 +6.69 101 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 80.95 +6.48 101 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 85.70 +7.25 103 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 89.53 +7.37 103 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 93.72 +7.32 103 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 98.38 +8.01 104 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 102.24 +7.67 103 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 106.42 +7.59 103 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 111.44 +8.42 106 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.85 +8.50 106 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 120.24 +8.62 106 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.66 +8.76 106 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 129.61 +9.24 108 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 133.90 +9.10 108 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 138.34 +8.98 108 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.36 +0.05 90 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.39 +0.04 90 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.43 +0.05 90 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.56 +0.09 90 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 +0.08 90 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.85 +0.11 90 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.04 +0.15 90 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.24 +0.15 90 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.47 +0.19 90 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.75 +0.26 90 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.02 +0.31 90 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.31 +0.26 90 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.69 +0.36 90 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.08 +0.42 90 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.46 +0.50 90 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.88 +0.44 90 0 0 0
30DEC26 85.00 P 3.56 3.56 3.56 4.27 +0.45 89 15 17 +13
30DEC26 87.50 P 0.00 0.00 0.00 4.76 +0.50 89 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.26 +0.63 89 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.94 +0.80 90 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.60 +0.96 90 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.27 +1.12 90 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.70 +0.95 89 0 34 0
30DEC26 102.50 P 0.00 0.00 0.00 8.35 +0.95 89 0 185 0
30DEC26 105.00 P 0.00 0.00 0.00 9.01 +0.96 89 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.82 +0.84 89 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.97 +1.61 90 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 11.81 +1.74 90 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 12.27 +1.04 89 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 13.50 +1.42 90 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 14.00 +1.46 89 0 603 0
30DEC26 122.50 P 0.00 0.00 0.00 15.00 +1.23 89 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 16.00 +1.38 89 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.00 +1.94 89 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.00 +1.93 89 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 19.00 +1.40 89 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 20.05 +1.97 89 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 21.24 +2.16 89 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.43 +1.72 88 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.62 +2.52 88 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 24.81 +2.62 88 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 26.00 +2.61 88 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.19 +2.61 88 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 28.42 +2.64 88 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 30.37 +3.39 89 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 31.83 +3.66 90 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 33.32 +3.95 90 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 34.83 +4.21 90 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.37 +4.32 90 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 37.95 +3.92 91 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 39.54 +4.02 91 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 41.16 +4.13 91 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 42.81 +4.24 91 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 44.48 +4.34 91 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 46.17 +4.44 92 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 47.89 +4.55 92 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.25 +4.27 91 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 50.50 +3.86 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 52.31 +4.44 91 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 54.02 +4.46 91 0 0 0
30DEC26 195.00 P 51.14 51.14 51.14 56.13 +4.85 92 15 15 +5
30DEC26 197.50 P 0.00 0.00 0.00 57.97 +5.02 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.50 +5.05 92 0 3 0
30DEC26 205.00 P 0.00 0.00 0.00 63.38 +5.20 92 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 67.00 +5.22 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 70.85 +5.56 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 74.61 +5.62 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.51 +5.49 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.49 +5.36 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.49 +6.51 94 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 90.57 +5.93 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 94.62 +5.96 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 98.89 +6.21 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 103.05 +6.34 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 107.30 +6.56 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 111.58 +6.80 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 115.86 +7.03 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 120.18 +7.11 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 124.53 +7.16 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 128.89 +7.22 97 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 133.31 +7.33 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 137.72 +7.42 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.32 +7.71 98 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 151.19 +7.83 98 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 160.13 +8.07 99 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 169.56 +8.68 100 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 175.12 +5.27 90 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 184.30 +4.71 90 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.53 +0.18 85 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.83 +0.25 85 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.12 +0.24 85 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.43 +0.25 85 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.84 +0.36 85 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.15 +0.30 85 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.66 +0.49 85 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.97 +0.40 85 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.64 +0.67 85 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.18 +0.76 85 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.72 +0.76 85 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.27 +0.78 85 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.92 +0.90 85 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.62 +1.06 85 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 8.33 +0.94 85 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.76 +0.66 84 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.44 +0.63 84 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 10.52 +1.01 85 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.40 +1.18 85 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 12.27 +1.34 85 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.76 +0.96 84 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 13.61 +1.31 84 0 568 0
30MAR27 110.00 P 13.00 14.00 13.00 14.47 +1.31 84 2 416 -1
30MAR27 112.50 P 0.00 0.00 0.00 15.88 +1.43 85 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.44 +1.10 84 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 18.02 +1.79 85 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.09 +1.91 85 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.16 +1.90 85 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.23 +1.90 85 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.30 +1.90 85 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.47 +1.99 85 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 24.73 +2.17 85 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.00 +2.37 85 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.44 +1.72 84 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.53 +2.58 85 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.91 +1.69 83 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.07 +2.58 85 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.66 +1.90 84 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 33.69 +2.66 85 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 35.15 +2.84 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.24 +2.66 85 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 37.68 +2.82 85 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.21 +3.07 85 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.76 +3.15 85 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.33 +3.26 85 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.93 +4.17 85 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 45.55 +3.81 86 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 47.19 +3.90 86 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.86 +4.00 86 80 80 +80
30MAR27 177.50 P 0.00 0.00 0.00 50.54 +4.09 86 80 80 +80
30MAR27 180.00 P 0.00 0.00 0.00 52.25 +4.18 86 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 53.97 +4.27 86 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 55.71 +4.35 86 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.22 +4.18 86 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 58.52 +3.79 86 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 60.20 +3.76 86 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 62.02 +3.85 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 63.86 +3.95 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.61 +4.63 86 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 69.35 +5.30 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 73.09 +5.72 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 76.85 +5.05 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 80.69 +5.18 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 84.67 +6.65 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.56 +5.46 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 92.57 +6.48 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.65 +6.12 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 100.65 +6.16 88 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.74 +5.91 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 106.82 +3.82 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 110.79 +3.93 85 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 114.77 +4.20 85 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 118.93 +6.69 85 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 123.14 +6.92 85 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 127.36 +7.17 85 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 131.58 +7.40 85 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 135.80 +7.56 85 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 140.03 +7.58 85 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 144.27 +7.60 85 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.88 +1.77 83 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.99 +1.77 83 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.09 +1.76 83 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.20 +1.76 83 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.39 +1.84 83 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.69 +2.03 83 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.99 +2.22 83 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.29 +2.40 83 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.59 +2.43 83 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.89 +2.42 83 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.19 +2.42 83 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.50 +2.42 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.81 +2.43 83 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.22 +2.53 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.71 +2.71 83 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 40.21 +2.90 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.70 +3.07 83 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 42.66 +2.68 82 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 44.23 +2.75 82 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 45.82 +2.84 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.43 +2.95 83 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.06 +3.08 83 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 50.72 +3.60 83 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 52.39 +3.69 83 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 54.08 +3.77 83 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 55.79 +3.84 83 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 57.51 +3.92 83 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 59.26 +4.01 84 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 61.02 +4.08 84 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 62.49 +3.84 83 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 63.98 +3.62 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 65.66 +3.56 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 67.35 +3.51 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 69.04 +3.43 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 70.73 +3.47 83 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 74.25 +4.29 83 0 0 0
29JUN27 210.00 P 72.00 72.00 72.00 77.94 +4.60 83 1 0 -1
29JUN27 215.00 P 0.00 0.00 0.00 81.64 +4.91 83 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 85.34 +5.14 83 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 89.04 +5.14 83 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 92.76 +5.16 83 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 96.48 +5.17 83 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 100.26 +5.24 83 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 104.26 +5.52 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 108.25 +5.79 83 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 112.25 +6.06 83 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.25 +6.24 83 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 120.26 +6.25 83 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 124.27 +6.26 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 128.29 +6.27 83 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 132.33 +6.30 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 136.51 +6.47 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 140.76 +6.70 83 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 145.01 +6.93 83 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 149.26 +7.14 83 0 0 0
TOTAL PUT 1,057 14,847 +538
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$ 4.420
30JUL26 2.70 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.43 0.00 89 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.33 0.00 82 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.23 0.00 76 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.13 +0.01 69 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.04 -0.01 76 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.95 0.00 78 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.83 -0.01 50 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.75 -0.01 63 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.67 -0.01 67 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.59 -0.02 67 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.56 +0.02 83 0 173 0
30JUL26 4.10 C 0.00 0.00 0.00 0.47 -0.02 75 0 37 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 -0.01 76 0 367 0
30JUL26 4.30 C 0.38 0.38 0.38 0.35 -0.01 75 4 142 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 -0.02 75 0 342 0
30JUL26 4.50 C 0.36 0.36 0.25 0.26 -0.02 77 38 230 +17
30JUL26 4.60 C 0.00 0.00 0.00 0.22 -0.02 77 0 183 0
30JUL26 4.70 C 0.00 0.00 0.00 0.19 -0.01 78 0 270 0
30JUL26 4.80 C 0.00 0.00 0.00 0.16 -0.01 78 0 158 0
30JUL26 4.90 C 0.20 0.20 0.20 0.13 -0.01 77 2 36 +2
30JUL26 5.00 C 0.19 0.19 0.11 0.11 -0.01 78 6 421 0
30JUL26 5.25 C 0.12 0.12 0.12 0.07 -0.01 79 1 220 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.01 78 0 264 0
30JUL26 5.75 C 0.05 0.05 0.04 0.02 -0.01 76 5 59 -3
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 287 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 285 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 588 0
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 117 5 59 -5
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 159 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 167 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.74 0.00 73 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.64 +0.01 68 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.45 +0.01 67 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.35 0.00 62 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.28 0.00 73 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.19 -0.01 71 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.08 -0.04 62 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.00 -0.01 63 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.94 0.00 69 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.87 -0.01 70 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 -0.05 68 0 25 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 -0.01 71 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.68 -0.01 72 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.62 -0.01 71 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 0.00 72 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 -0.01 73 0 21 0
28AUG26 4.40 C 0.00 0.00 0.00 0.47 -0.01 72 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.42 -0.01 71 0 1 0
28AUG26 4.60 C 0.41 0.41 0.41 0.38 -0.01 71 15 703 -15
28AUG26 4.70 C 0.00 0.00 0.00 0.35 -0.01 73 0 76 0
28AUG26 4.80 C 0.31 0.31 0.31 0.31 -0.02 72 10 111 +10
28AUG26 4.90 C 0.36 0.36 0.36 0.28 -0.02 72 1 223 0
28AUG26 5.00 C 0.00 0.00 0.00 0.26 -0.01 73 0 100 0
28AUG26 5.25 C 0.25 0.25 0.25 0.19 -0.01 72 4 100 +4
28AUG26 5.50 C 0.19 0.22 0.19 0.15 0.00 74 31 146 +30
28AUG26 5.75 C 0.00 0.00 0.00 0.11 -0.01 73 0 245 0
28AUG26 6.00 C 0.10 0.10 0.10 0.08 -0.01 73 30 136 +30
28AUG26 6.25 C 0.06 0.06 0.06 0.06 -0.01 73 1 347 +1
28AUG26 6.50 C 0.00 0.00 0.00 0.05 0.00 75 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 72 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 71 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 67 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.76 -0.01 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.67 +0.03 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.58 +0.03 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.50 +0.03 69 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.41 +0.02 67 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.33 +0.03 68 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.24 +0.02 65 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.18 +0.03 69 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.07 -0.02 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.01 66 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 +0.01 66 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 0.00 65 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.82 -0.01 65 0 30 0
29SEP26 4.00 C 0.90 0.90 0.90 0.76 0.00 65 11 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.01 65 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.01 65 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.01 66 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 -0.01 68 0 109 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 -0.02 68 0 96 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.01 68 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 0.00 69 0 37 0
29SEP26 4.80 C 0.52 0.52 0.52 0.42 -0.01 68 1 401 +1
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.01 68 0 55 0
29SEP26 5.00 C 0.42 0.42 0.42 0.36 -0.01 69 5 127 -3
29SEP26 5.25 C 0.28 0.28 0.28 0.30 0.00 70 1 281 +1
29SEP26 5.50 C 0.00 0.00 0.00 0.24 0.00 69 0 323 0
29SEP26 5.75 C 0.25 0.25 0.25 0.19 -0.01 69 4 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.01 68 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.01 68 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 69 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 0.00 69 0 69 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 68 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 69 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 69 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 68 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 66 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.37 +0.02 64 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.30 +0.02 65 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.22 +0.01 64 0 0 0
29OCT26 3.50 C 1.14 1.14 1.14 1.15 +0.01 64 5 17 +5
29OCT26 3.60 C 0.00 0.00 0.00 1.06 -0.03 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.03 0.00 66 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 -0.01 62 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.88 -0.01 62 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.83 -0.01 63 0 40 0
29OCT26 4.10 C 0.00 0.00 0.00 0.77 -0.01 62 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.73 -0.01 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.69 0.00 64 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.65 -0.02 65 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.61 -0.02 65 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.57 -0.01 65 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 0.00 66 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.50 -0.01 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.47 0.00 66 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.44 0.00 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.37 -0.01 66 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.31 -0.01 66 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.26 -0.01 67 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.22 0.00 67 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 -0.01 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.15 -0.01 66 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.85 +0.01 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.77 +0.01 64 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.69 +0.01 64 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.61 0.00 63 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.54 +0.01 64 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.47 +0.01 64 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.40 +0.01 64 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.33 +0.01 63 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.27 +0.01 64 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.19 +0.01 62 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.13 +0.01 62 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 +0.01 61 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 0.00 61 0 165 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 +0.01 62 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 0.00 62 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 0.00 62 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 0.00 62 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 +0.01 63 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 +0.03 64 0 107 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.01 63 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.02 64 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 +0.02 64 0 290 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.01 64 0 361 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 +0.01 65 0 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 +0.01 64 0 383 0
30DEC26 5.50 C 0.45 0.46 0.45 0.46 +0.02 65 542 908 +403
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.02 65 0 100 0
30DEC26 6.00 C 0.36 0.37 0.36 0.35 +0.02 65 221 548 +220
30DEC26 6.25 C 0.00 0.00 0.00 0.30 +0.01 65 0 26 0
30DEC26 6.50 C 0.28 0.28 0.28 0.26 +0.01 64 30 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.02 65 0 27 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.01 65 0 261 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.01 64 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.01 64 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.01 64 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 65 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 64 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 65 0 64 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 65 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 65 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 65 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.01 64 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 63 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 1.93 +0.01 62 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.85 0.00 61 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.78 0.00 61 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.71 0.00 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.65 +0.01 62 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.58 0.00 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.52 +0.01 62 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.46 +0.01 62 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.40 +0.01 62 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.34 0.00 61 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.29 +0.01 62 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 +0.01 62 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 0.00 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.14 +0.01 62 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.09 +0.01 62 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.04 0.00 61 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 +0.01 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 +0.01 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.92 +0.01 62 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 +0.01 62 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 +0.01 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.79 -0.03 60 0 13 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 0.00 61 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 +0.01 62 0 59 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 +0.01 62 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 +0.02 63 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 +0.01 63 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 +0.01 63 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.01 63 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 0.00 62 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 0.00 62 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.01 63 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.01 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.01 63 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.01 62 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.01 63 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.01 63 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 62 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.01 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.01 63 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 0.00 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 62 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 62 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 61 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 1.99 -0.01 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.92 -0.01 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.85 -0.01 58 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.79 -0.01 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.72 -0.01 58 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.66 -0.01 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.60 -0.01 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.54 -0.02 58 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.49 -0.01 59 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.43 -0.02 58 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.38 -0.02 58 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.33 -0.02 59 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.28 -0.02 58 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.24 -0.01 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.19 -0.02 59 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.16 0.00 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 +0.01 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.06 +0.01 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.02 -0.02 58 0 156 0
29JUN27 4.60 C 0.00 0.00 0.00 0.99 0.00 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.95 -0.01 58 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.94 +0.01 60 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.91 0.00 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.88 -0.02 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.02 60 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 -0.02 60 0 60 0
29JUN27 5.75 C 0.70 0.70 0.70 0.67 -0.01 60 15 670 +15
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.02 60 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 -0.02 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 -0.01 60 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.02 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.01 60 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 -0.02 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.01 60 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 -0.01 59 0 12 0
TOTAL CALL 988 36,686 +713
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 77 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 70 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.01 74 0 296 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 74 0 313 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 -0.01 77 0 176 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 0.00 78 0 246 0
30JUL26 3.90 P 0.06 0.06 0.06 0.09 -0.01 77 15 201 -3
30JUL26 4.00 P 0.09 0.10 0.09 0.12 -0.01 78 2 139 0
30JUL26 4.10 P 0.00 0.00 0.00 0.15 -0.01 77 0 110 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 -0.01 77 0 104 0
30JUL26 4.30 P 0.00 0.00 0.00 0.23 -0.02 76 0 202 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 -0.01 77 0 109 0
30JUL26 4.50 P 0.32 0.32 0.32 0.34 -0.01 78 1 714 0
30JUL26 4.60 P 0.00 0.00 0.00 0.40 -0.01 78 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 -0.01 80 0 131 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 -0.01 80 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.62 -0.01 82 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.70 0.00 83 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.91 -0.01 85 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.14 0.00 91 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.38 -0.01 98 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 +0.02 109 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.87 +0.02 113 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.10 0.00 107 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.35 +0.02 115 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.60 -0.01 123 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.83 0.00 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.08 0.00 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.58 0.00 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.83 0.00 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.58 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.83 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.08 0.00 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.58 0.00 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 73 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 74 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 0.00 74 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 73 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 0.00 72 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 0.00 73 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 -0.01 70 0 60 0
28AUG26 3.60 P 0.00 0.00 0.00 0.12 0.00 72 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 -0.01 70 0 61 0
28AUG26 3.80 P 0.00 0.00 0.00 0.17 -0.01 71 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 -0.01 70 0 16 0
28AUG26 4.00 P 0.20 0.23 0.20 0.24 -0.01 71 2 22 +2
28AUG26 4.10 P 0.26 0.26 0.26 0.29 0.00 72 15 212 0
28AUG26 4.20 P 0.00 0.00 0.00 0.33 -0.01 72 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.38 -0.01 72 0 150 0
28AUG26 4.40 P 0.00 0.00 0.00 0.43 -0.01 71 0 20 0
28AUG26 4.50 P 0.46 0.46 0.46 0.49 -0.01 72 15 102 +15
28AUG26 4.60 P 0.00 0.00 0.00 0.55 -0.01 72 0 283 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 -0.01 73 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.68 0.00 73 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.75 -0.01 73 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.83 0.00 74 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 1.02 -0.01 75 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.24 +0.01 79 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.46 -0.01 81 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.69 +0.01 84 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.93 +0.02 89 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.15 +0.01 87 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.35 -0.03 74 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.60 -0.01 79 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.10 +0.01 88 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.37 +0.01 102 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.33 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.58 0.00 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.83 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.08 0.00 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 -0.01 64 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 69 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 67 0 23 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 0.00 68 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 68 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 0.00 67 0 79 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 0.00 68 0 141 0
29SEP26 3.60 P 0.15 0.15 0.15 0.18 -0.01 66 15 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 0.00 68 0 3,039 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 0.00 67 0 266 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 0.00 68 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 -0.01 67 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.37 -0.01 67 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.01 67 0 421 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 -0.01 67 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 0.00 68 0 248 0
29SEP26 4.50 P 0.58 0.58 0.58 0.57 -0.02 66 30 147 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.01 68 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 -0.01 68 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 0.00 69 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 -0.01 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 0.00 70 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 +0.01 70 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.01 72 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.51 -0.03 71 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 -0.02 74 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 1.96 -0.02 75 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.21 +0.01 80 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 -0.03 68 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.67 0.00 82 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 -0.05 67 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 -0.04 71 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.37 +0.01 81 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 -0.05 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 -0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.08 0.00 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.33 -0.04 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.58 -0.04 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.83 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.58 0.00 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.08 0.00 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.58 0.00 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.08 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.58 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.08 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.58 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.08 0.00 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.12 -0.01 64 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.15 0.00 65 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.17 -0.01 64 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.20 -0.01 64 0 10 0
29OCT26 3.60 P 0.00 0.00 0.00 0.23 -0.01 64 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.27 -0.01 65 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 0.00 65 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.35 0.00 65 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 0.00 66 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.44 -0.01 65 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 0.00 66 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.55 0.00 66 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.61 +0.01 67 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.66 0.00 66 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.72 -0.01 66 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.78 -0.02 66 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.85 -0.02 66 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.92 0.00 67 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 0.99 -0.01 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 1.38 -0.01 70 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.59 0.00 71 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.80 -0.01 72 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.02 -0.01 73 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.25 +0.02 75 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 0.11 +0.01 64 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 +0.01 64 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.01 63 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 0.00 63 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 0.00 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 0.00 63 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 0.00 63 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.30 +0.01 63 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 0.38 +0.02 64 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.02 63 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.01 63 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 0.61 +0.01 63 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 +0.01 64 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.73 +0.01 64 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.79 +0.01 64 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.85 +0.01 64 0 49 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 +0.01 64 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 +0.01 65 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.01 65 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.13 +0.02 66 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 +0.02 67 0 560 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 -0.02 65 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.66 -0.02 65 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.87 -0.02 65 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.08 -0.02 66 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 +0.01 69 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 +0.01 70 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.77 +0.07 71 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 +0.02 64 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 +0.01 63 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 +0.01 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 0.00 64 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.87 -0.01 64 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.11 +0.01 64 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.35 -0.02 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.59 -0.03 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.84 0.00 64 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.08 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.33 0.00 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.58 0.00 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.08 0.00 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.58 0.00 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.08 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.58 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.08 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.58 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.08 0.00 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 0.00 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.01 62 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.20 0.00 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 0.00 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 +0.01 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 +0.01 61 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 0.36 +0.01 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 0.00 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 0.00 61 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 +0.01 60 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 0.00 61 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 0.00 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 0.00 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 +0.01 61 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 0.00 61 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 +0.01 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 +0.01 62 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.92 +0.01 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.98 +0.01 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.04 0.00 62 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.11 +0.01 62 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 +0.01 63 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.23 -0.02 61 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.44 +0.03 64 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.01 64 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 +0.05 64 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.99 -0.02 63 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 -0.03 63 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 -0.03 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.61 -0.04 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 +0.01 62 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.02 +0.01 62 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.24 +0.01 62 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.46 0.00 61 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.69 +0.01 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.92 +0.01 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.15 0.00 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.39 +0.01 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.63 +0.01 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.87 +0.01 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.11 0.00 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.35 0.00 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.59 0.00 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.08 0.00 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.58 0.00 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 0.00 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.22 -0.01 58 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 -0.01 58 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.29 -0.01 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.32 -0.01 59 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 -0.01 58 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 -0.01 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 -0.01 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 -0.02 58 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 -0.01 59 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 -0.01 59 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.62 -0.01 59 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 0.00 59 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.01 59 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 +0.01 59 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 +0.01 58 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 0.00 58 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.93 0.00 58 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 -0.01 59 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.06 -0.01 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.15 +0.01 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.22 +0.01 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 0.00 61 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 -0.02 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.51 -0.03 60 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.66 -0.06 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.85 -0.01 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.04 -0.02 59 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.23 -0.02 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.44 -0.01 59 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.64 -0.02 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.85 -0.02 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.07 -0.01 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.29 -0.01 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.51 -0.01 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.73 -0.01 59 0 0 0
TOTAL PUT 95 43,646 +44
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$ 0.000
29SEP26 90.00 C 0.00 0.00 0.00 64.87 -0.02 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.39 -0.02 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.90 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.42 -0.02 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.93 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.45 -0.02 26 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.96 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.48 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.00 -0.02 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.51 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.03 -0.03 20 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.54 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.06 -0.03 16 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.58 -0.02 17 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.09 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.61 -0.03 14 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.12 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.64 -0.03 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.15 -0.04 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.67 -0.03 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.19 -0.03 8 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.70 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.22 -0.03 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.75 -0.03 5 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.34 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.17 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.52 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.55 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.09 -0.03 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.62 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.15 -0.04 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.69 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.22 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.76 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.31 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.90 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.60 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.52 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.81 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.56 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.76 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.32 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.12 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 26 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 23 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 20 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 17 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 10 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 6 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 0.09 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.44 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.37 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.21 -0.01 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 10 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 0.00 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 3.30 -0.01 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$ 89.100
30JUL26 50.00 C 0.00 0.00 0.00 39.17 -1.20 78 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 36.67 -1.18 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.18 -1.20 74 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.68 -1.30 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.18 -1.22 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.69 -1.20 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.21 -1.34 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.74 -1.22 58 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 19.30 -1.19 58 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 16.90 -1.19 57 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 14.59 -1.03 58 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 12.38 -0.70 57 0 78 0
30JUL26 80.00 C 0.00 0.00 0.00 10.33 -0.70 58 0 68 0
30JUL26 82.50 C 0.00 0.00 0.00 8.45 -0.70 58 0 72 0
30JUL26 85.00 C 0.00 0.00 0.00 6.77 -0.69 57 0 101 0
30JUL26 87.50 C 0.00 0.00 0.00 5.18 -0.80 56 0 175 0
30JUL26 90.00 C 3.90 3.90 3.60 4.03 -0.75 57 22 667 -1
30JUL26 92.50 C 3.15 3.15 2.67 3.11 -0.60 58 10 102 -5
30JUL26 95.00 C 2.05 2.47 2.05 2.34 -0.51 59 8 1,475 -5
30JUL26 97.50 C 0.00 0.00 0.00 1.69 -0.43 58 0 231 0
30JUL26 100.00 C 1.92 1.92 1.20 1.20 -0.36 58 33 545 0
30JUL26 102.50 C 1.26 1.26 1.09 0.83 -0.30 58 23 166 +3
30JUL26 105.00 C 0.93 0.93 0.68 0.57 -0.23 58 17 156 -15
30JUL26 107.50 C 0.00 0.00 0.00 0.38 -0.18 58 0 51 0
30JUL26 110.00 C 0.00 0.00 0.00 0.25 -0.12 58 0 50 0
30JUL26 112.50 C 0.00 0.00 0.00 0.16 -0.10 58 0 12 0
30JUL26 115.00 C 0.00 0.00 0.00 0.10 -0.08 58 0 82 0
28AUG26 50.00 C 0.00 0.00 0.00 39.26 -1.32 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 36.67 -1.19 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 34.18 -1.39 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.73 -1.39 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.18 -1.59 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.69 -1.73 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.47 -1.54 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.15 -1.03 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.77 -1.45 46 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 17.82 -1.60 52 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 16.14 -1.05 57 0 55 0
28AUG26 77.50 C 0.00 0.00 0.00 14.27 -1.11 57 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 12.52 -0.94 57 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 10.92 -0.77 57 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 9.46 -0.75 57 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 8.05 -0.67 56 0 70 0
28AUG26 90.00 C 0.00 0.00 0.00 6.91 -0.95 56 0 62 0
28AUG26 92.50 C 5.40 5.40 5.40 5.96 -0.63 57 1 65 +1
28AUG26 95.00 C 0.00 0.00 0.00 5.12 -0.61 58 0 76 0
28AUG26 97.50 C 0.00 0.00 0.00 4.31 -0.62 58 0 53 0
28AUG26 100.00 C 0.00 0.00 0.00 3.59 -0.58 58 0 38 0
28AUG26 102.50 C 0.00 0.00 0.00 2.98 -0.54 57 0 26 0
28AUG26 105.00 C 0.00 0.00 0.00 2.46 -0.49 57 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 2.02 -0.44 57 0 24 0
28AUG26 110.00 C 0.00 0.00 0.00 1.61 -0.44 57 0 13 0
28AUG26 112.50 C 0.00 0.00 0.00 1.35 -0.35 57 0 16 0
28AUG26 115.00 C 0.00 0.00 0.00 1.06 -0.30 57 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 39.44 -1.42 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.99 -1.41 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.55 -1.41 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.00 -1.29 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.66 -1.25 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.08 -1.48 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.31 -1.04 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.89 -1.21 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.66 -1.40 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.79 -1.23 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.99 -1.44 50 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 15.79 -0.84 55 0 25 0
29SEP26 80.00 C 14.00 14.00 14.00 13.76 -0.95 52 1 32 0
29SEP26 82.50 C 0.00 0.00 0.00 12.89 -0.59 56 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 10.96 -0.81 52 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 9.88 -0.59 54 0 147 0
29SEP26 90.00 C 0.00 0.00 0.00 8.91 -0.46 55 0 316 0
29SEP26 92.50 C 0.00 0.00 0.00 7.90 -0.50 55 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 6.94 -0.54 55 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 6.18 -0.43 56 0 560 0
29SEP26 100.00 C 5.25 5.25 5.25 5.37 -0.43 55 16 63 +16
29SEP26 102.50 C 0.00 0.00 0.00 4.73 -0.35 55 0 62 0
29SEP26 105.00 C 0.00 0.00 0.00 4.11 -0.32 55 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 3.56 -0.30 55 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 2.99 -0.36 55 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.58 -0.24 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.22 -0.22 55 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.91 -0.20 55 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.64 -0.18 55 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.41 -0.15 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.20 -0.18 55 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.03 -0.12 55 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.87 -0.12 55 0 24 0
29OCT26 57.50 C 0.00 0.00 0.00 32.00 -2.00 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 30.02 -1.42 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.67 -1.78 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.41 -1.96 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.86 -1.28 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.48 -1.60 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.70 -1.47 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.00 -1.46 49 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.41 -1.30 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.91 -1.27 50 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.52 -1.22 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.49 -0.58 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.32 -0.54 53 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 10.26 -0.51 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.28 -0.47 53 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 8.39 -0.48 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.57 -0.45 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 6.75 -0.43 54 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 6.01 -0.41 54 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.35 -0.38 54 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 4.61 -0.34 53 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 4.21 -0.20 54 0 42 0
29OCT26 112.50 C 0.00 0.00 0.00 3.61 -0.31 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.11 -1.10 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.78 -1.21 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.27 -1.33 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.05 -1.85 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.96 -1.82 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.87 -1.81 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.84 -1.95 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.50 -1.34 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.25 -1.74 48 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 21.61 -1.66 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.06 -1.58 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.58 -1.49 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.20 -1.44 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.91 -1.39 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.66 -1.34 50 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 13.51 -1.32 50 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 12.73 -1.08 52 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 11.89 -0.92 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.00 -0.90 53 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 9.67 -1.30 51 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 9.40 -0.55 53 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 8.35 -0.89 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.88 -0.67 53 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.21 -0.64 53 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 6.60 -0.61 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.03 -0.59 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.51 -0.57 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.03 -0.54 53 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 41.02 -1.41 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.86 -1.37 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.75 -1.48 48 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 34.74 -1.39 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.83 -1.34 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.97 -1.79 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.12 -1.79 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.45 -1.73 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.90 -1.63 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 24.36 -1.59 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.67 -1.78 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.31 -1.77 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.02 -1.72 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.80 -1.61 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.67 -1.55 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.67 -1.39 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.76 -1.26 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.09 -0.95 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 14.20 -0.90 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.08 -1.17 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.66 -0.73 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.85 -0.72 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.09 -0.70 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.37 -0.69 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.70 -0.67 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.07 -0.65 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.48 -0.64 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 42.37 -1.36 51 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 40.52 -1.19 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 38.39 -1.80 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.52 -1.78 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.07 -1.34 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.95 -1.70 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.39 -1.55 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.79 -1.53 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.27 -1.51 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.79 -1.51 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.29 -1.65 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.51 -1.11 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.22 -1.11 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.12 -1.04 52 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 20.97 -0.66 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 19.94 -0.63 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.95 -0.62 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.99 -0.60 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.13 -0.58 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.30 -0.57 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 15.49 -0.55 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.76 -0.48 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 13.98 -0.47 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.25 -0.46 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.55 -0.45 53 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 11.89 -0.44 53 0 0 0
TOTAL CALL 131 9,601 -6
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
30JUL26 65.00 P 0.08 0.08 0.06 0.02 -0.01 59 3 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 125 0
30JUL26 70.00 P 0.20 0.20 0.17 0.10 -0.03 58 2 101 -2
30JUL26 72.50 P 0.00 0.00 0.00 0.21 -0.04 58 0 191 0
30JUL26 75.00 P 0.00 0.00 0.00 0.37 -0.06 57 0 172 0
30JUL26 77.50 P 0.73 0.73 0.73 0.66 -0.07 57 1 146 +1
30JUL26 80.00 P 0.92 1.16 0.92 1.09 -0.08 57 4 280 +3
30JUL26 82.50 P 1.89 1.89 1.89 1.68 -0.08 57 1 184 0
30JUL26 85.00 P 2.90 2.90 2.90 2.48 -0.06 56 101 337 +1
30JUL26 87.50 P 0.00 0.00 0.00 3.60 +0.07 57 0 150 0
30JUL26 90.00 P 0.00 0.00 0.00 4.94 +0.20 58 0 51 0
30JUL26 92.50 P 0.00 0.00 0.00 6.56 +0.23 60 0 135 0
30JUL26 95.00 P 0.00 0.00 0.00 8.06 +0.30 57 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 9.93 +0.21 57 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 11.95 +0.28 57 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 14.52 +1.10 66 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.84 +1.30 70 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.23 +1.00 74 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.69 +1.39 79 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.18 +1.23 84 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.71 +1.33 91 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.08 -0.02 57 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.14 -0.04 57 0 62 0
28AUG26 62.50 P 0.00 0.00 0.00 0.24 -0.05 57 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.39 -0.08 57 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.58 -0.08 56 0 81 0
28AUG26 70.00 P 0.90 0.92 0.90 0.85 -0.11 56 2 118 0
28AUG26 72.50 P 1.27 1.27 1.27 1.23 -0.11 56 1 39 0
28AUG26 75.00 P 0.00 0.00 0.00 1.72 -0.13 56 0 45 0
28AUG26 77.50 P 2.10 2.53 2.10 2.32 -0.15 56 5 81 0
28AUG26 80.00 P 3.03 3.03 3.03 3.05 -0.15 56 1 42 +1
28AUG26 82.50 P 0.00 0.00 0.00 3.90 -0.13 56 0 76 0
28AUG26 85.00 P 5.35 5.35 5.35 4.97 -0.07 56 1 33 +1
28AUG26 87.50 P 0.00 0.00 0.00 6.22 +0.05 57 0 38 0
28AUG26 90.00 P 0.00 0.00 0.00 7.59 +0.16 57 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 9.20 +0.21 58 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 10.81 +0.05 59 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 12.27 -0.04 57 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 14.07 +0.28 57 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 16.47 +0.75 61 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 18.51 +0.82 62 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.66 +0.64 63 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.87 +1.04 64 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.14 +0.94 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.38 +0.67 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 0.00 55 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 0.00 55 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 0.00 55 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.47 0.00 55 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.64 -0.01 54 0 5 0
29SEP26 65.00 P 0.00 0.00 0.00 0.92 -0.02 54 0 7 0
29SEP26 67.50 P 1.27 1.27 1.27 1.28 -0.03 54 2 27 0
29SEP26 70.00 P 0.00 0.00 0.00 1.71 +0.02 54 0 1,342 0
29SEP26 72.50 P 2.28 2.28 2.28 2.22 +0.02 54 10 86 -10
29SEP26 75.00 P 0.00 0.00 0.00 2.88 +0.04 54 0 281 0
29SEP26 77.50 P 0.00 0.00 0.00 3.62 +0.06 54 0 312 0
29SEP26 80.00 P 0.00 0.00 0.00 4.45 +0.06 54 0 1,154 0
29SEP26 82.50 P 0.00 0.00 0.00 5.44 +0.09 53 0 197 0
29SEP26 85.00 P 0.00 0.00 0.00 6.55 +0.13 54 0 79 0
29SEP26 87.50 P 0.00 0.00 0.00 7.84 +0.16 54 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 9.23 +0.16 54 0 373 0
29SEP26 92.50 P 0.00 0.00 0.00 10.76 +0.20 55 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.26 +0.09 55 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 14.32 +0.37 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 16.11 +0.81 58 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.98 +0.75 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.93 +0.93 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.97 +1.00 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.05 +1.01 60 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.18 +1.06 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.41 +0.84 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.69 +0.97 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.99 +1.10 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.96 +0.64 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.63 +1.33 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.12 +1.52 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.27 +1.37 67 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.78 -0.01 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.07 -0.01 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.41 -0.06 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.91 0.00 53 0 0 0
29OCT26 70.00 P 2.24 2.24 2.24 2.37 -0.08 52 15 15 +15
29OCT26 72.50 P 0.00 0.00 0.00 3.01 +0.01 52 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 3.69 +0.02 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.54 +0.03 52 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.44 +0.06 52 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 6.50 +0.09 52 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 7.75 +0.17 53 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 9.06 +0.24 53 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 10.46 +0.23 53 0 30 0
29OCT26 92.50 P 0.00 0.00 0.00 11.86 +0.14 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.77 +0.48 55 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.47 +0.78 55 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.18 +0.66 55 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.06 +0.79 56 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.89 +0.70 56 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.92 +0.79 57 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.97 +0.86 57 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.03 +0.89 58 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.48 -0.06 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.69 -0.06 52 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 0.94 -0.09 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.29 -0.05 53 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.65 -0.11 52 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 2.08 -0.13 52 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.56 -0.13 51 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.14 -0.14 51 0 1 0
30DEC26 70.00 P 3.75 3.75 3.74 3.83 -0.15 51 40 60 +27
30DEC26 72.50 P 0.00 0.00 0.00 4.57 -0.16 51 0 31 0
30DEC26 75.00 P 5.17 5.17 5.17 5.44 -0.16 51 2 30 -2
30DEC26 77.50 P 0.00 0.00 0.00 6.33 -0.15 51 0 54 0
30DEC26 80.00 P 7.08 7.50 7.08 7.39 -0.15 51 16 107 -15
30DEC26 82.50 P 0.00 0.00 0.00 8.44 -0.16 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 9.77 -0.03 51 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 11.13 +0.08 52 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.58 +0.15 52 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 13.69 -0.25 50 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.71 +0.19 53 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.67 +0.68 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.43 +0.80 54 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.16 +0.88 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.04 +0.82 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.94 +0.90 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.85 +0.83 55 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.88 +0.90 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.95 +0.98 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.02 +1.00 57 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 1.17 -0.08 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.49 -0.10 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.93 -0.10 52 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.31 -0.19 51 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.87 -0.12 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.43 -0.13 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.14 -0.14 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.86 -0.14 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.69 -0.15 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.58 -0.16 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.51 -0.14 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.63 -0.11 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.71 -0.11 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 10.94 -0.02 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.25 +0.02 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.63 +0.12 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.36 +0.41 52 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 16.75 +0.30 52 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.70 +0.39 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.32 +0.56 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.62 -0.02 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 23.25 +0.46 52 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.22 +0.67 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.89 +0.51 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.78 +0.59 53 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.79 +0.69 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.19 +1.08 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.97 0.00 52 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.41 -0.02 52 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.89 -0.08 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.46 0.00 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.11 +0.01 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.84 +0.01 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.58 +0.01 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.47 +0.03 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.46 +0.10 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 8.30 +0.02 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.40 +0.05 51 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 10.50 +0.04 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 11.61 +0.04 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.88 +0.08 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 14.17 0.00 51 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 15.68 +0.11 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.97 -0.06 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.66 +0.14 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.28 +0.17 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.92 +0.18 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.60 +0.20 52 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 25.68 +0.55 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.47 +0.99 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.30 +1.03 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.21 +1.12 54 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.09 +1.08 54 0 0 0
TOTAL PUT 207 9,473 +20
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$ 113.200
17JUL26 82.50 C 0.00 0.00 0.00 30.71 +2.61 0 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 28.74 +3.13 179 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 26.33 +2.90 171 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 23.62 +3.00 141 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 20.73 +2.98 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 18.78 +3.52 124 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 16.20 +3.41 105 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 13.41 +3.05 73 0 26 0
17JUL26 102.50 C 0.00 0.00 0.00 11.05 +3.02 70 0 14 0
17JUL26 105.00 C 0.00 0.00 0.00 8.35 +2.45 44 0 132 0
17JUL26 107.50 C 0.00 0.00 0.00 6.09 +1.90 45 0 435 0
17JUL26 110.00 C 3.52 4.56 3.00 4.08 +1.40 44 24 665 +3
17JUL26 112.50 C 1.98 3.20 1.70 2.47 +0.89 44 395 776 +39
17JUL26 115.00 C 1.11 1.95 0.98 1.34 +0.48 44 285 263 +87
17JUL26 117.50 C 0.44 1.09 0.44 0.70 +0.27 45 76 99 +24
17JUL26 120.00 C 0.48 0.51 0.33 0.30 +0.11 45 17 111 +13
17JUL26 122.50 C 0.15 0.26 0.15 0.12 +0.04 45 36 102 +36
17JUL26 125.00 C 0.11 0.15 0.11 0.04 +0.01 45 45 110 +45
17JUL26 127.50 C 0.04 0.08 0.04 0.02 0.00 48 29 29 +29
17JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 26.55 - 110 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 23.62 - 83 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 21.41 - 86 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 18.85 - 75 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 16.20 - 61 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 13.41 - 40 0 0 -
24JUL26 102.50 C 0.00 0.00 0.00 11.05 - 40 0 0 -
24JUL26 105.00 C 0.00 0.00 0.00 8.80 - 39 0 0 -
24JUL26 107.50 C 0.00 0.00 0.00 6.77 - 39 0 0 -
24JUL26 110.00 C 4.97 4.97 4.97 4.97 - 39 15 15 -
24JUL26 112.50 C 2.29 2.87 2.29 3.47 - 39 23 23 -
24JUL26 115.00 C 1.88 2.80 1.88 2.34 - 39 164 82 -
24JUL26 117.50 C 1.19 1.90 1.19 1.47 - 39 53 30 -
24JUL26 120.00 C 1.05 1.19 1.05 0.93 - 40 11 11 -
24JUL26 122.50 C 0.45 0.78 0.45 0.54 - 40 5 4 -
24JUL26 125.00 C 0.35 0.35 0.31 0.29 - 39 5 5 -
24JUL26 127.50 C 0.30 0.30 0.30 0.15 - 39 5 5 -
24JUL26 130.00 C 0.00 0.00 0.00 0.08 - 40 0 0 -
24JUL26 132.50 C 0.00 0.00 0.00 0.04 - 40 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 55.78 +2.21 86 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 54.35 +3.29 199 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 50.75 +2.18 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 48.37 +2.30 112 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 45.79 +2.22 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 43.30 +2.22 71 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 41.35 +2.82 127 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 39.10 +3.07 129 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.87 +3.36 130 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 33.42 +2.39 77 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 30.75 +2.08 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.74 +2.64 83 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 26.55 +3.01 87 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.00 +3.01 78 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 21.47 +3.01 70 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.93 +2.95 61 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 16.42 +3.24 54 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 13.98 +3.02 48 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 11.31 +2.41 38 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 9.46 +2.21 42 0 1,016 0
30JUL26 107.50 C 0.00 0.00 0.00 7.26 +1.68 38 0 624 0
30JUL26 110.00 C 5.30 5.80 4.50 5.53 +1.38 37 51 1,391 +6
30JUL26 112.50 C 3.50 4.61 3.50 4.09 +1.08 37 45 1,013 -5
30JUL26 115.00 C 2.06 3.66 2.06 3.05 +0.94 38 212 2,025 +103
30JUL26 117.50 C 1.98 2.56 1.60 2.09 +0.65 38 1,143 2,108 +42
30JUL26 120.00 C 1.30 1.77 1.08 1.42 +0.48 38 141 5,289 +30
30JUL26 122.50 C 1.00 1.18 0.76 0.92 +0.32 38 157 1,692 -28
30JUL26 125.00 C 0.60 0.85 0.52 0.57 +0.20 38 62 1,491 +44
30JUL26 127.50 C 0.53 0.60 0.45 0.34 +0.12 38 23 791 +2
30JUL26 130.00 C 0.30 0.30 0.30 0.20 +0.07 38 39 1,330 0
30JUL26 132.50 C 0.24 0.24 0.24 0.11 +0.03 37 17 255 +2
30JUL26 135.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 781 0
30JUL26 137.50 C 0.14 0.15 0.14 0.04 +0.01 39 8 206 +8
30JUL26 140.00 C 0.09 0.09 0.09 0.02 0.00 38 33 302 +33
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 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 43 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 0.02 0.02 0.02 0.01 0.00 51 100 230 +100
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 276 0
28AUG26 57.50 C 0.00 0.00 0.00 56.07 +2.46 90 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 54.35 +3.04 117 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.93 +2.08 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 48.40 +2.33 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.98 +2.41 56 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 43.65 +2.57 68 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 41.35 +2.59 72 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 39.10 +2.80 74 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 36.87 +3.01 75 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.58 +2.14 45 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 31.46 +2.46 56 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.77 +2.24 46 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.55 +2.45 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 24.13 +2.39 46 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.81 +2.35 45 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 19.46 +2.69 42 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 16.74 +1.98 34 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 15.12 +2.24 40 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 13.21 +1.73 40 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 11.63 +1.80 41 0 434 0
28AUG26 107.50 C 9.27 9.27 9.27 9.98 +1.66 41 15 1,005 -15
28AUG26 110.00 C 8.86 8.86 8.86 8.27 +1.27 39 15 836 -15
28AUG26 112.50 C 0.00 0.00 0.00 6.95 +1.10 39 0 831 0
28AUG26 115.00 C 5.10 6.45 5.05 5.81 +0.97 40 136 708 +130
28AUG26 117.50 C 5.20 5.36 5.20 4.81 +0.85 40 46 488 +1
28AUG26 120.00 C 3.80 4.50 3.80 3.88 +0.67 39 36 1,196 +34
28AUG26 122.50 C 3.41 3.62 3.41 3.22 +0.64 40 38 388 +2
28AUG26 125.00 C 2.65 2.88 2.25 2.61 +0.55 40 61 445 +30
28AUG26 127.50 C 2.23 2.25 1.83 2.11 +0.48 40 49 288 -4
28AUG26 130.00 C 1.50 2.04 1.50 1.67 +0.39 40 48 163 +25
28AUG26 132.50 C 1.46 1.55 1.25 1.30 +0.30 40 6 139 0
28AUG26 135.00 C 1.20 1.25 1.20 1.01 +0.24 40 210 430 +200
28AUG26 137.50 C 1.04 1.04 1.04 0.78 +0.19 40 10 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.60 +0.15 40 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.45 +0.11 40 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.34 +0.08 40 0 165 0
28AUG26 147.50 C 0.00 0.00 0.00 0.26 +0.07 40 0 51 0
28AUG26 150.00 C 0.36 0.38 0.36 0.19 +0.05 40 20 133 0
28AUG26 152.50 C 0.00 0.00 0.00 0.14 +0.03 40 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 59.11 +2.84 91 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.15 +2.35 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.35 +3.03 87 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.68 +2.79 77 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.03 +2.81 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.13 +2.51 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.08 +2.68 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.35 +1.98 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.10 +2.53 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.87 +2.66 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.49 +2.57 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.77 +2.29 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.30 +2.16 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.94 +2.09 40 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 24.63 +2.00 39 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 22.68 +2.18 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.38 +1.91 39 0 255 0
29SEP26 97.50 C 17.19 17.19 17.19 17.74 +1.67 34 1 1,714 +1
29SEP26 100.00 C 0.00 0.00 0.00 16.35 +2.03 38 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 14.62 +1.93 38 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 12.96 +1.78 38 0 1,361 0
29SEP26 107.50 C 0.00 0.00 0.00 11.43 +1.33 38 0 999 0
29SEP26 110.00 C 0.00 0.00 0.00 10.07 +1.39 38 0 2,762 0
29SEP26 112.50 C 8.21 8.94 8.21 8.67 +1.13 38 106 663 -61
29SEP26 115.00 C 6.94 6.94 6.94 7.51 +1.00 38 15 4,589 0
29SEP26 117.50 C 7.03 7.04 7.03 6.50 +0.87 38 30 1,651 +15
29SEP26 120.00 C 5.75 6.21 5.70 5.60 +0.77 38 73 3,803 +5
29SEP26 122.50 C 5.11 5.11 5.11 4.78 +0.68 38 15 770 +15
29SEP26 125.00 C 4.05 4.05 4.05 4.07 +0.60 38 20 1,366 0
29SEP26 127.50 C 0.00 0.00 0.00 3.50 +0.58 39 0 539 0
29SEP26 130.00 C 0.00 0.00 0.00 2.93 +0.48 38 0 2,846 0
29SEP26 132.50 C 2.23 2.23 2.23 2.48 +0.43 39 15 1,960 0
29SEP26 135.00 C 2.25 2.25 1.95 2.07 +0.37 39 36 330 -16
29SEP26 137.50 C 1.77 1.97 1.73 1.72 +0.31 39 73 286 +19
29SEP26 140.00 C 1.53 1.58 1.53 1.42 +0.26 38 19 2,762 +4
29SEP26 142.50 C 0.00 0.00 0.00 1.17 +0.21 38 0 394 0
29SEP26 145.00 C 1.30 1.30 1.30 0.96 +0.18 38 1 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.78 +0.14 38 0 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.64 +0.12 38 0 558 0
29SEP26 152.50 C 0.00 0.00 0.00 0.52 +0.10 38 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.42 +0.08 38 0 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.34 +0.06 38 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.27 +0.05 38 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.22 +0.04 38 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 37.21 +2.45 49 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.49 +2.11 42 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 32.60 +2.55 46 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 30.52 +2.74 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.05 +2.47 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 26.02 +2.55 44 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.88 +2.44 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.48 +1.97 39 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 19.88 +2.71 41 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 18.03 +2.53 40 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 15.81 +1.88 37 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 14.22 +1.74 37 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 12.74 +1.42 37 0 55 0
29OCT26 110.00 C 11.97 11.97 11.97 11.33 +1.29 37 15 68 +15
29OCT26 112.50 C 0.00 0.00 0.00 10.07 +1.17 37 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 8.93 +1.06 37 0 177 0
29OCT26 117.50 C 8.32 8.32 7.90 7.90 +0.97 37 16 146 +16
29OCT26 120.00 C 7.00 7.20 6.98 6.98 +0.87 38 38 106 +38
29OCT26 122.50 C 6.15 6.15 6.14 6.14 +0.77 38 16 344 +16
29OCT26 125.00 C 5.00 5.37 5.00 5.39 +0.72 38 21 41 +21
29OCT26 127.50 C 4.76 4.76 4.76 4.72 +0.66 38 1 30 0
29OCT26 130.00 C 4.16 4.18 4.15 4.12 +0.61 38 85 85 +70
29OCT26 132.50 C 3.25 3.25 3.25 3.57 +0.54 38 1 1 +1
29OCT26 135.00 C 0.00 0.00 0.00 3.08 +0.47 38 0 2 0
29OCT26 137.50 C 0.00 0.00 0.00 2.65 +0.41 38 0 0 0
29OCT26 140.00 C 2.19 2.19 2.19 2.27 +0.35 38 1 5 +1
29OCT26 142.50 C 2.20 2.36 2.20 1.94 +0.30 38 3 3 +3
29OCT26 145.00 C 2.00 2.06 2.00 1.66 +0.26 38 2 2 +2
29OCT26 147.50 C 0.00 0.00 0.00 1.41 +0.22 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 1.20 +0.19 38 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 1.01 +0.15 38 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.86 +0.13 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.72 +0.11 38 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.61 +0.09 38 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.51 +0.08 38 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.43 +0.06 38 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.30 +0.04 38 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.93 +2.85 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.54 +2.86 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.15 +2.85 64 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 52.78 +2.75 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.39 +2.83 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.04 +2.79 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.69 +2.86 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.35 +2.89 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.99 +2.87 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.66 +2.82 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.37 +2.75 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.14 +2.68 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.98 +2.61 45 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 29.88 +2.52 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.86 +2.44 43 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 25.91 +2.34 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 24.04 +2.24 42 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 22.26 +2.13 41 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 20.57 +2.57 41 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 18.88 +2.34 40 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 16.94 +1.76 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 15.56 +1.44 39 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 14.28 +1.35 39 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 13.05 +1.26 39 0 509 0
30DEC26 115.00 C 11.80 11.80 11.45 11.92 +1.17 39 51 1,803 0
30DEC26 117.50 C 11.00 11.05 11.00 10.88 +1.07 39 52 291 -22
30DEC26 120.00 C 10.07 10.07 10.07 9.92 +1.01 39 5 695 0
30DEC26 122.50 C 0.00 0.00 0.00 9.06 +0.99 39 0 266 0
30DEC26 125.00 C 8.17 8.17 8.17 8.24 +0.90 39 26 2,472 +23
30DEC26 127.50 C 7.05 7.05 7.05 7.50 +0.87 39 40 179 +40
30DEC26 130.00 C 6.50 6.50 6.50 6.85 +0.87 39 2 1,346 +2
30DEC26 132.50 C 0.00 0.00 0.00 6.18 +0.79 39 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 5.58 +0.73 39 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 5.02 +0.66 39 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 4.51 +0.60 39 0 2,230 0
30DEC26 142.50 C 0.00 0.00 0.00 4.05 +0.64 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 3.53 +0.48 39 0 157 0
30DEC26 147.50 C 0.00 0.00 0.00 3.17 +0.36 39 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 2.92 +0.41 39 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 2.54 +0.29 39 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 2.27 +0.32 39 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 2.02 +0.28 39 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.80 +0.25 39 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 1.66 +0.28 39 0 80 0
30DEC26 165.00 C 0.00 0.00 0.00 1.48 +0.25 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 1.28 +0.19 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.17 +0.17 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 1.04 +0.15 39 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.92 +0.13 39 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.82 +0.12 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.73 +0.13 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.65 +0.12 39 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.57 +0.10 39 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 60.82 +2.86 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.47 +2.86 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.12 +2.87 58 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 53.80 +2.84 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.49 +2.89 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.17 +2.89 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.86 +2.85 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.58 +2.80 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.36 +2.75 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.18 +2.68 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.07 +2.62 45 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 36.01 +2.54 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.02 +2.47 43 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 32.10 +2.40 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.24 +2.31 42 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 28.46 +2.23 42 0 180 0
30MAR27 95.00 C 26.90 26.90 26.90 26.75 +2.25 42 40 37 -40
30MAR27 97.50 C 24.00 24.00 24.00 25.05 +2.72 41 10 680 -10
30MAR27 100.00 C 0.00 0.00 0.00 23.44 +1.87 41 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 21.94 +1.78 40 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 20.49 +1.66 40 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 19.15 +1.80 40 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 17.60 +1.43 39 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 16.41 +1.36 39 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 15.30 +1.28 39 0 383 0
30MAR27 117.50 C 0.00 0.00 0.00 14.25 +1.20 39 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 13.28 +1.14 39 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 12.35 +1.10 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 11.51 +1.04 39 0 205 0
30MAR27 127.50 C 0.00 0.00 0.00 10.71 +0.96 39 0 133 0
30MAR27 130.00 C 9.80 9.80 9.80 9.97 +0.92 39 10 887 0
30MAR27 132.50 C 0.00 0.00 0.00 9.28 +0.90 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 8.65 +0.90 40 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 8.00 +0.83 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 7.41 +0.78 39 0 652 0
30MAR27 142.50 C 0.00 0.00 0.00 6.85 +0.73 39 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 6.33 +0.68 39 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 5.85 +0.78 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.40 +0.73 39 0 32 0
30MAR27 152.50 C 0.00 0.00 0.00 4.99 +0.68 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.60 +0.62 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 4.24 +0.58 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 3.91 +0.53 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 3.61 +0.50 39 0 4 0
30MAR27 165.00 C 4.10 4.10 4.10 3.32 +0.46 39 30 28 +25
30MAR27 167.50 C 0.00 0.00 0.00 3.06 +0.42 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.82 +0.39 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.60 +0.30 39 0 25 0
30MAR27 175.00 C 2.70 2.91 2.70 2.39 +0.27 39 2 140 +2
29JUN27 72.50 C 0.00 0.00 0.00 44.90 +2.80 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 42.74 +2.73 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.65 +2.71 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.58 +2.58 45 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 36.65 +2.58 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.71 +2.46 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 32.89 +2.39 43 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.14 +2.36 43 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 29.42 +2.23 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 27.82 +2.18 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 26.26 +2.11 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 24.77 +2.00 42 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 23.36 +1.92 42 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 22.03 +1.87 42 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 20.75 +1.80 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 19.39 +1.55 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 18.30 +1.54 41 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 17.24 +1.55 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 16.20 +1.44 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 15.25 +1.37 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 14.37 +1.36 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 13.50 +1.36 41 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 12.62 +1.18 41 0 2 0
29JUN27 130.00 C 12.39 12.39 12.39 11.87 +1.12 41 1 2 0
29JUN27 132.50 C 0.00 0.00 0.00 11.17 +1.11 41 0 4 0
29JUN27 135.00 C 11.00 11.00 11.00 10.48 +1.11 41 10 20 0
29JUN27 137.50 C 0.00 0.00 0.00 9.79 +0.97 41 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 9.18 +0.89 41 0 7 0
29JUN27 142.50 C 0.00 0.00 0.00 8.65 +0.89 41 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 8.11 +0.88 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 7.58 +1.01 40 0 0 0
29JUN27 150.00 C 7.50 7.50 7.41 7.06 +0.88 40 4 4 +4
29JUN27 152.50 C 0.00 0.00 0.00 6.66 +0.86 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.26 +0.84 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.87 +0.82 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.48 +0.76 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.09 +0.64 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.81 +0.64 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.52 +0.62 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.24 +0.61 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 3.96 +0.58 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 3.68 +0.49 40 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 3.45 +0.45 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.26 +0.45 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 3.06 +0.44 40 0 0 0
29JUN27 185.00 C 3.40 3.60 3.40 2.87 +0.36 40 2 2 +2
TOTAL CALL 4,797 102,617 +1,192
17JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 23 0
17JUL26 100.00 P 0.11 0.11 0.07 0.01 -0.09 47 10 81 +4
17JUL26 102.50 P 0.10 0.10 0.10 0.04 -0.24 46 10 240 +4
17JUL26 105.00 P 0.00 0.00 0.00 0.12 -0.51 45 0 227 0
17JUL26 107.50 P 1.11 1.11 0.41 0.37 -0.90 45 64 680 -18
17JUL26 110.00 P 2.03 2.03 0.74 0.87 -1.40 45 298 736 +90
17JUL26 112.50 P 2.45 2.76 1.50 1.83 -1.84 46 208 82 +67
17JUL26 115.00 P 4.23 4.23 2.59 3.25 -2.16 47 27 15 +5
17JUL26 117.50 P 5.64 5.64 5.64 5.08 -2.58 48 15 15 +15
17JUL26 120.00 P 0.00 0.00 0.00 7.06 -2.88 45 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 9.39 -2.95 45 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 11.82 -2.99 45 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 14.30 -3.00 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 16.82 -2.98 60 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 19.30 - 0 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 0.04 - 40 0 0 -
24JUL26 100.00 P 0.22 0.22 0.22 0.10 - 39 5 5 -
24JUL26 102.50 P 0.62 0.67 0.50 0.25 - 40 17 17 -
24JUL26 105.00 P 0.61 0.61 0.61 0.53 - 40 2 2 -
24JUL26 107.50 P 1.08 1.09 0.93 1.01 - 40 10 8 -
24JUL26 110.00 P 2.29 2.36 1.74 1.74 - 40 132 120 -
24JUL26 112.50 P 2.84 2.84 2.84 2.77 - 40 15 15 -
24JUL26 115.00 P 4.19 4.19 4.19 4.13 - 40 15 15 -
24JUL26 117.50 P 5.90 5.90 5.90 5.82 - 41 15 15 -
24JUL26 120.00 P 0.00 0.00 0.00 7.62 - 39 0 0 -
24JUL26 122.50 P 0.00 0.00 0.00 9.74 - 39 0 0 -
24JUL26 125.00 P 0.00 0.00 0.00 12.01 - 39 0 0 -
24JUL26 127.50 P 0.00 0.00 0.00 14.38 - 39 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 16.82 - 39 0 0 -
24JUL26 132.50 P 0.00 0.00 0.00 19.30 - 0 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 259 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 133 0
30JUL26 85.00 P 0.08 0.08 0.03 0.01 0.00 49 38 380 -1
30JUL26 87.50 P 0.11 0.11 0.08 0.01 -0.01 44 29 235 0
30JUL26 90.00 P 0.10 0.10 0.10 0.01 -0.02 40 12 528 -10
30JUL26 92.50 P 0.12 0.12 0.12 0.02 -0.05 38 5 709 +5
30JUL26 95.00 P 0.22 0.23 0.20 0.05 -0.11 38 31 1,136 -19
30JUL26 97.50 P 0.34 0.34 0.26 0.11 -0.22 38 17 779 0
30JUL26 100.00 P 0.52 0.52 0.40 0.25 -0.37 38 26 563 -3
30JUL26 102.50 P 0.81 0.81 0.60 0.48 -0.58 38 68 1,472 +29
30JUL26 105.00 P 1.22 1.34 0.89 0.87 -0.77 38 57 1,073 -7
30JUL26 107.50 P 2.04 2.05 1.39 1.45 -1.03 38 89 990 +67
30JUL26 110.00 P 2.72 3.01 2.00 2.29 -1.27 38 120 5,362 +40
30JUL26 112.50 P 3.67 3.99 3.08 3.33 -1.60 38 17 1,111 -14
30JUL26 115.00 P 5.09 5.71 4.22 4.65 -1.92 38 577 2,899 +333
30JUL26 117.50 P 6.86 6.86 6.86 6.33 -2.04 39 1 466 -1
30JUL26 120.00 P 0.00 0.00 0.00 8.14 -2.42 39 0 371 0
30JUL26 122.50 P 0.00 0.00 0.00 10.06 -2.68 38 0 665 0
30JUL26 125.00 P 0.00 0.00 0.00 12.23 -2.80 38 0 53 0
30JUL26 127.50 P 0.00 0.00 0.00 14.52 -2.89 37 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 16.90 -2.94 38 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 19.65 -2.66 50 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 22.09 -2.71 53 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 24.30 -3.00 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 27.02 -2.78 59 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 29.30 -3.00 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 32.54 -2.26 82 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 34.38 -2.92 62 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 36.80 -3.00 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 39.30 -3.00 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 41.80 -3.00 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 44.52 -2.78 84 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 46.80 -3.00 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 49.30 -3.00 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.31 -2.49 105 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 54.30 -3.00 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.80 -3.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 59.30 -3.00 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 61.80 -3.00 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 96 0
28AUG26 77.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.06 -0.07 40 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 0.11 -0.11 40 0 86 0
28AUG26 87.50 P 0.00 0.00 0.00 0.19 -0.17 40 0 149 0
28AUG26 90.00 P 0.00 0.00 0.00 0.32 -0.24 40 0 979 0
28AUG26 92.50 P 0.00 0.00 0.00 0.50 -0.35 40 0 436 0
28AUG26 95.00 P 1.20 1.20 1.08 0.77 -0.45 40 9 491 +8
28AUG26 97.50 P 1.48 1.48 1.48 1.13 -0.60 40 1 667 0
28AUG26 100.00 P 1.86 2.05 1.86 1.61 -0.70 40 32 3,176 +9
28AUG26 102.50 P 2.59 2.59 2.24 2.21 -0.82 40 30 566 +30
28AUG26 105.00 P 3.52 3.52 2.85 2.91 -0.95 40 65 2,073 +60
28AUG26 107.50 P 4.22 4.22 3.55 3.76 -1.13 40 19 617 +15
28AUG26 110.00 P 0.00 0.00 0.00 4.75 -1.27 40 0 986 0
28AUG26 112.50 P 6.66 6.66 6.66 5.98 -1.47 40 15 305 +11
28AUG26 115.00 P 8.11 8.11 7.13 7.30 -1.62 40 30 449 +30
28AUG26 117.50 P 0.00 0.00 0.00 8.61 -1.88 39 0 198 0
28AUG26 120.00 P 9.90 9.90 9.90 10.34 -2.01 40 1 134 0
28AUG26 122.50 P 0.00 0.00 0.00 12.14 -2.12 40 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 14.13 -2.29 41 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 15.97 -2.53 40 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 18.05 -2.30 40 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 19.81 -2.76 35 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 22.56 -2.27 41 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 24.84 -2.73 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.02 -2.94 39 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 29.47 -2.91 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 32.54 -2.29 52 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 34.38 -2.93 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 36.81 -2.99 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.30 -3.00 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.80 -3.00 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 44.52 -2.78 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.80 -3.00 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 49.30 -3.00 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 52.31 -2.49 67 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 54.30 -3.00 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.80 -3.00 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 59.30 -3.00 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.80 -3.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.03 38 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 84 0
29SEP26 77.50 P 0.37 0.37 0.37 0.10 -0.07 39 5 237 +5
29SEP26 80.00 P 0.54 0.54 0.54 0.16 -0.11 38 6 1,695 +6
29SEP26 82.50 P 0.00 0.00 0.00 0.25 -0.17 38 0 378 0
29SEP26 85.00 P 0.00 0.00 0.00 0.37 -0.24 38 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.56 -0.32 38 0 872 0
29SEP26 90.00 P 1.20 1.20 1.20 0.81 -0.42 38 2 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 1.13 -0.52 38 0 1,723 0
29SEP26 95.00 P 1.75 1.82 1.75 1.53 -0.64 38 6 2,673 0
29SEP26 97.50 P 2.39 2.40 2.28 2.04 -0.78 39 37 3,768 -4
29SEP26 100.00 P 0.00 0.00 0.00 2.67 -0.85 39 0 8,456 0
29SEP26 102.50 P 3.55 3.55 3.55 3.40 -0.92 39 1 2,317 -1
29SEP26 105.00 P 4.25 4.25 4.20 4.20 -1.06 39 20 4,010 +20
29SEP26 107.50 P 0.00 0.00 0.00 5.13 -1.21 38 0 2,753 0
29SEP26 110.00 P 6.80 6.80 6.08 6.20 -1.33 38 2 5,662 +1
29SEP26 112.50 P 0.00 0.00 0.00 7.42 -1.47 38 0 404 0
29SEP26 115.00 P 9.18 9.18 9.18 8.78 -1.63 38 10 1,846 0
29SEP26 117.50 P 10.67 10.80 9.88 10.09 -1.96 38 100 1,605 -7
29SEP26 120.00 P 12.50 12.50 11.88 11.91 -1.89 39 14 1,011 -4
29SEP26 122.50 P 0.00 0.00 0.00 13.41 -2.20 38 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 15.20 -2.32 38 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 17.08 -2.12 38 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 18.98 -2.28 38 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 21.27 -2.10 39 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 22.99 -2.53 37 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 25.17 -2.58 36 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 27.77 -2.24 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 29.87 -2.51 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.54 -2.53 42 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 34.65 -2.81 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 37.17 -2.72 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 39.35 -2.99 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 41.84 -2.97 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 44.52 -2.78 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 46.85 -2.95 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.39 -2.91 45 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 52.31 -2.49 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.30 -3.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.80 -3.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.50 -2.80 53 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.80 -3.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.30 -3.00 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.80 -3.00 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 69.30 -3.00 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.80 -3.00 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.22 -0.15 37 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.35 -0.19 38 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.51 -0.25 38 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.71 -0.33 38 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.98 -0.43 38 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 1.33 -0.51 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 1.74 -0.62 38 0 29 0
29OCT26 95.00 P 0.00 0.00 0.00 2.25 -0.76 38 0 31 0
29OCT26 97.50 P 0.00 0.00 0.00 2.86 -0.83 38 0 135 0
29OCT26 100.00 P 3.65 3.65 3.65 3.54 -0.91 38 3 38 0
29OCT26 102.50 P 0.00 0.00 0.00 4.36 -0.96 38 0 81 0
29OCT26 105.00 P 5.20 5.20 5.20 5.20 -1.08 38 20 84 +20
29OCT26 107.50 P 6.83 6.83 6.83 6.19 -1.21 38 15 113 +15
29OCT26 110.00 P 7.66 7.66 7.28 7.30 -1.33 38 61 98 +61
29OCT26 112.50 P 8.43 8.52 8.43 8.52 -1.46 38 16 31 +16
29OCT26 115.00 P 10.45 10.45 9.87 9.87 -1.54 38 16 16 +16
29OCT26 117.50 P 0.00 0.00 0.00 11.20 -1.79 37 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 13.00 -2.03 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 14.88 -1.72 39 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 16.13 -1.95 37 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 17.96 -2.04 37 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 19.89 -2.10 37 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 21.87 -2.25 37 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 23.92 -2.30 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 26.03 -2.29 38 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 28.18 -2.33 38 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 30.38 -2.33 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 32.61 -2.62 37 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 34.88 -2.66 37 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 37.18 -2.92 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.50 -3.00 36 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 42.17 -2.74 40 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.52 -2.84 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.86 -2.96 37 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 49.39 -2.91 40 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 52.31 -2.49 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 54.30 -3.00 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 56.80 -3.00 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 59.50 -2.80 47 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 61.80 -3.00 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 64.30 -3.00 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 66.80 -3.00 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 69.30 -3.00 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 71.80 -3.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 347 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 -0.07 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.28 -0.13 38 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.41 -0.16 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.57 -0.19 39 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.79 -0.24 39 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 1.06 -0.31 39 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 1.32 -0.44 39 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 1.75 -0.46 39 0 584 0
30DEC26 87.50 P 0.00 0.00 0.00 2.19 -0.55 39 0 221 0
30DEC26 90.00 P 2.96 2.96 2.96 2.72 -0.64 39 2 1,456 -2
30DEC26 92.50 P 0.00 0.00 0.00 3.31 -0.74 39 0 1,574 0
30DEC26 95.00 P 4.31 4.31 4.31 4.00 -0.68 39 1 1,264 -1
30DEC26 97.50 P 0.00 0.00 0.00 4.76 -0.80 39 0 1,237 0
30DEC26 100.00 P 0.00 0.00 0.00 5.46 -1.02 39 0 2,868 0
30DEC26 102.50 P 0.00 0.00 0.00 6.40 -1.01 39 0 2,362 0
30DEC26 105.00 P 8.00 8.00 8.00 7.42 -0.92 39 40 1,550 +40
30DEC26 107.50 P 8.71 8.71 8.71 8.44 -1.22 39 26 2,151 0
30DEC26 110.00 P 9.60 9.60 9.60 9.66 -1.19 38 2 2,783 0
30DEC26 112.50 P 0.00 0.00 0.00 10.87 -1.40 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 12.27 -1.40 38 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 13.60 -1.62 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 15.22 -1.63 39 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 16.84 -1.69 39 0 471 0
30DEC26 125.00 P 0.00 0.00 0.00 18.49 -1.71 39 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 20.08 -1.96 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 21.90 -2.04 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 23.79 -2.10 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 25.72 -2.16 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.72 -2.22 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 29.75 -2.39 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 31.85 -2.40 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.97 -2.44 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 36.13 -2.48 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.32 -2.51 39 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 40.54 -2.52 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.78 -2.61 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.06 -2.72 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.36 -2.72 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 49.67 -2.77 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.31 -2.70 40 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 54.35 -3.08 36 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.95 -2.92 38 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 59.50 -2.83 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.84 -2.97 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.31 -2.99 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.80 -3.00 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 69.30 -3.00 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.80 -3.00 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 -0.06 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.25 -0.07 39 0 37 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 -0.11 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.49 -0.12 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 -0.16 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 0.86 -0.20 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 1.08 -0.26 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.40 -0.35 39 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.77 -0.38 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 2.17 -0.47 39 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 2.65 -0.53 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.19 -0.59 39 0 1,058 0
30MAR27 87.50 P 4.17 4.17 4.17 3.78 -0.71 39 2 28 0
30MAR27 90.00 P 0.00 0.00 0.00 4.48 -0.72 39 0 1,436 0
30MAR27 92.50 P 5.67 5.67 5.67 5.19 -0.83 39 2 119 -2
30MAR27 95.00 P 0.00 0.00 0.00 6.05 -0.74 39 0 74 0
30MAR27 97.50 P 0.00 0.00 0.00 6.85 -0.84 39 0 690 0
30MAR27 100.00 P 8.00 8.00 8.00 7.75 -0.94 39 1 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 8.71 -1.03 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 9.77 -1.08 39 0 213 0
30MAR27 107.50 P 0.00 0.00 0.00 10.87 -1.21 39 0 342 0
30MAR27 110.00 P 12.55 12.60 12.55 12.07 -1.30 39 3 1,480 +1
30MAR27 112.50 P 0.00 0.00 0.00 13.38 -1.35 39 0 28 0
30MAR27 115.00 P 0.00 0.00 0.00 14.72 -1.38 39 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 16.02 -1.60 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 17.67 -1.54 39 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 19.28 -1.61 39 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 20.96 -1.51 39 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 22.50 -1.76 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 24.26 -1.83 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 26.05 -1.93 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 27.90 -1.99 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 29.77 -2.15 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.76 -2.10 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 33.69 -2.26 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.77 -2.22 39 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 37.80 -2.25 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.89 -2.36 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 42.05 -2.39 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.17 -2.43 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.34 -2.45 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.53 -2.60 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.77 -2.63 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.00 -2.81 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.26 -3.00 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 57.59 -3.10 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 59.85 -3.21 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.18 -3.24 38 0 6 0
29JUN27 72.50 P 3.05 3.09 3.05 2.41 -0.41 40 38 115 +38
29JUN27 75.00 P 0.00 0.00 0.00 2.92 -0.46 40 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.47 -0.49 40 0 4 0
29JUN27 80.00 P 0.00 0.00 0.00 4.06 -0.62 40 0 152 0
29JUN27 82.50 P 0.00 0.00 0.00 4.77 -0.63 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 5.49 -0.67 41 0 753 0
29JUN27 87.50 P 0.00 0.00 0.00 6.30 -0.71 41 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 7.11 -0.73 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 7.94 -0.79 40 0 3 0
29JUN27 95.00 P 8.80 8.80 8.80 8.85 -0.81 40 1 31 -1
29JUN27 97.50 P 0.00 0.00 0.00 9.80 -0.94 40 0 46 0
29JUN27 100.00 P 11.32 11.32 11.32 10.83 -0.98 40 3 115 0
29JUN27 102.50 P 12.28 12.28 11.77 11.93 -1.09 39 2 128 0
29JUN27 105.00 P 13.09 13.09 12.74 13.09 -1.14 39 2 120 0
29JUN27 107.50 P 14.53 14.53 14.53 14.33 -1.21 39 1 26 +1
29JUN27 110.00 P 0.00 0.00 0.00 15.62 -1.32 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 16.99 -1.37 39 0 395 0
29JUN27 115.00 P 18.62 18.62 18.62 18.62 -1.18 39 30 265 +30
29JUN27 117.50 P 0.00 0.00 0.00 19.90 -1.44 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 21.54 -1.42 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 23.15 -1.44 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 24.44 -1.88 38 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 26.41 -1.67 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.14 -1.72 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.93 -1.78 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.70 -1.88 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.56 -1.97 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 35.46 -2.02 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.39 -2.01 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.35 -2.10 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.34 -2.11 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.36 -2.48 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.40 -2.17 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.47 -2.29 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 49.56 -2.28 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 51.68 -2.35 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 53.82 -2.35 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.97 -2.38 39 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 58.14 -2.43 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.32 -2.44 39 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 62.53 -2.45 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 64.74 -2.48 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 66.97 -2.50 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 69.21 -2.53 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 71.43 -2.58 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 73.73 -2.56 38 0 0 0
TOTAL PUT 2,622 133,063 +997
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.700
30JUL26 23.00 C 0.00 0.00 0.00 13.73 -0.61 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.73 -0.61 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.73 -0.61 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.74 -0.60 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.74 -0.61 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.80 -0.59 68 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.79 -0.83 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.71 -0.90 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.83 -0.80 49 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 4.91 -0.77 49 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 4.05 -0.59 49 0 122 0
30JUL26 34.00 C 3.23 3.23 3.17 3.26 -0.57 49 26 136 -14
30JUL26 35.00 C 0.00 0.00 0.00 2.56 -0.53 49 0 187 0
30JUL26 36.00 C 1.89 1.89 1.89 1.90 -0.54 47 5 84 +5
30JUL26 37.00 C 1.35 1.47 1.35 1.49 -0.42 50 9 220 -1
30JUL26 38.00 C 0.00 0.00 0.00 1.04 -0.41 49 0 411 0
30JUL26 39.00 C 0.00 0.00 0.00 0.75 -0.32 50 0 263 0
30JUL26 40.00 C 0.75 0.75 0.54 0.52 -0.25 50 23 425 +15
30JUL26 41.00 C 0.58 0.58 0.58 0.34 -0.20 50 15 250 0
30JUL26 42.00 C 0.00 0.00 0.00 0.22 -0.15 50 0 240 0
30JUL26 43.00 C 0.00 0.00 0.00 0.14 -0.11 50 0 310 0
30JUL26 44.00 C 0.23 0.23 0.23 0.09 -0.07 50 15 330 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 -0.06 49 0 483 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.79 -0.61 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.87 -0.79 64 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.99 -0.70 70 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.06 -0.66 69 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.04 -0.72 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.08 -0.70 57 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.09 -0.64 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.12 -0.71 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.49 -0.62 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.52 -0.75 48 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 4.79 -0.57 49 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 4.12 -0.54 49 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 3.51 -0.52 49 0 75 0
28AUG26 36.00 C 2.90 2.90 2.90 2.90 -0.55 47 8 91 -8
28AUG26 37.00 C 0.00 0.00 0.00 2.45 -0.41 48 0 233 0
28AUG26 38.00 C 2.46 2.46 2.10 2.07 -0.37 49 14 275 -13
28AUG26 39.00 C 0.00 0.00 0.00 1.73 -0.39 49 0 216 0
28AUG26 40.00 C 1.73 1.73 1.40 1.41 -0.36 49 17 180 -2
28AUG26 41.00 C 1.52 1.55 1.52 1.14 -0.32 49 15 207 -15
28AUG26 42.00 C 0.00 0.00 0.00 0.92 -0.28 49 0 97 0
28AUG26 43.00 C 0.00 0.00 0.00 0.73 -0.25 49 0 196 0
28AUG26 44.00 C 0.87 0.87 0.87 0.58 -0.21 49 15 266 0
28AUG26 45.00 C 0.00 0.00 0.00 0.45 -0.19 49 0 189 0
28AUG26 46.00 C 0.00 0.00 0.00 0.35 -0.16 49 0 274 0
28AUG26 47.00 C 0.00 0.00 0.00 0.27 -0.13 49 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.21 -0.11 49 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.16 -0.09 49 0 220 0
28AUG26 50.00 C 0.00 0.00 0.00 0.12 -0.08 49 0 113 0
28AUG26 52.50 C 0.00 0.00 0.00 0.06 -0.05 49 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.00 -0.79 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.13 -0.60 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.06 -0.78 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.29 -0.60 60 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.30 -0.67 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.44 -0.56 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.54 -0.73 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.63 -0.75 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.86 -0.77 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.12 -0.71 48 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.45 -0.67 48 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 4.82 -0.53 48 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.26 -0.49 48 0 136 0
29SEP26 36.00 C 0.00 0.00 0.00 3.75 -0.47 48 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 3.28 -0.44 49 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 2.88 -0.41 49 0 285 0
29SEP26 39.00 C 0.00 0.00 0.00 2.49 -0.41 49 0 240 0
29SEP26 40.00 C 0.00 0.00 0.00 2.17 -0.38 49 0 531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.85 -0.31 49 0 349 0
29SEP26 42.00 C 0.00 0.00 0.00 1.60 -0.30 49 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.36 -0.29 49 0 356 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 -0.27 49 0 144 0
29SEP26 45.00 C 0.00 0.00 0.00 0.98 -0.24 49 0 187 0
29SEP26 46.00 C 0.00 0.00 0.00 0.80 -0.21 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.67 -0.19 48 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.56 -0.17 48 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.47 -0.15 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 -0.13 49 0 1,539 0
29SEP26 52.50 C 0.00 0.00 0.00 0.26 -0.09 49 0 1,089 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.07 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.05 49 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 13.26 -0.69 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.27 -0.75 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.43 -0.53 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.54 -0.73 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.71 -0.73 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.83 -0.78 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.07 -0.74 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.34 -0.66 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.57 -0.64 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.94 -0.68 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.34 -0.64 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.80 -0.49 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.29 -0.49 48 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 3.83 -0.46 48 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 3.41 -0.46 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.03 -0.41 48 0 30 0
29OCT26 40.00 C 0.00 0.00 0.00 2.70 -0.37 48 0 30 0
29OCT26 41.00 C 0.00 0.00 0.00 2.39 -0.35 48 0 72 0
29OCT26 42.00 C 0.00 0.00 0.00 2.12 -0.33 48 0 49 0
29OCT26 43.00 C 0.00 0.00 0.00 1.86 -0.32 48 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 1.63 -0.29 48 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.42 -0.27 48 0 29 0
29OCT26 46.00 C 0.00 0.00 0.00 1.20 -0.25 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.05 -0.22 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.32 -0.60 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.54 -0.73 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.81 -0.56 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.91 -0.81 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.13 -0.76 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.34 -0.76 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.58 -0.77 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.88 -0.74 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.15 -0.61 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.51 -0.69 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.93 -0.67 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.34 -0.66 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.81 -0.63 48 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.32 -0.66 48 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 4.84 -0.60 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 4.49 -0.53 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.09 -0.39 48 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.73 -0.53 48 0 657 0
30DEC26 41.00 C 0.00 0.00 0.00 3.41 -0.35 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.09 -0.34 48 0 988 0
30DEC26 43.00 C 0.00 0.00 0.00 2.83 -0.32 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.58 -0.30 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.36 -0.27 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.09 -0.31 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.95 -0.30 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.72 -0.33 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 -0.25 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.41 -0.23 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.09 -0.24 48 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.84 -0.17 48 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 -0.14 48 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.52 -0.12 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 -0.10 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 -0.09 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.07 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.79 -0.61 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.97 -0.93 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.18 -0.61 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.42 -0.61 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.69 -0.60 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.99 -0.59 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.31 -0.59 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.67 -0.58 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.12 -0.52 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.65 -0.48 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.00 -0.70 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.54 -0.60 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.98 -0.65 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.49 -0.63 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.07 -0.56 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.67 -0.54 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.23 -0.54 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.88 -0.50 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.56 -0.46 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.25 -0.41 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.94 -0.45 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.62 -0.43 47 0 46 0
30MAR27 45.00 C 0.00 0.00 0.00 3.42 -0.32 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.12 -0.37 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 2.96 -0.34 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.68 -0.39 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.49 -0.40 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.38 -0.32 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.91 -0.29 47 0 94 0
30MAR27 55.00 C 0.00 0.00 0.00 1.58 -0.31 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.34 -0.23 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.11 -0.20 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.17 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.73 -0.16 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 -0.12 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 -0.11 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.43 -0.09 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 -0.09 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 -0.07 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 -0.07 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.31 -0.57 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.54 -0.58 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.81 -0.56 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.10 -0.56 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.42 -0.55 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.76 -0.54 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.14 -0.53 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.54 -0.52 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.96 -0.51 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.42 -0.50 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.90 -0.48 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.54 -0.34 48 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.09 -0.50 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.63 -0.47 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.20 -0.44 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 6.78 -0.42 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.39 -0.41 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.00 -0.41 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 5.67 -0.38 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.33 -0.38 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.03 -0.36 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.74 -0.36 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.47 -0.36 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.22 -0.34 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.01 -0.29 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.77 -0.30 48 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 3.53 -0.31 48 0 70 0
TOTAL CALL 162 21,676 -33
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 0.00 51 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.09 0.00 50 0 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 158 0
30JUL26 33.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 260 0
30JUL26 34.00 P 0.49 0.49 0.49 0.50 +0.04 48 1 141 0
30JUL26 35.00 P 0.00 0.00 0.00 0.79 +0.08 48 0 361 0
30JUL26 36.00 P 0.94 1.12 0.90 1.17 +0.12 48 75 805 +45
30JUL26 37.00 P 1.37 1.37 1.32 1.66 +0.16 48 60 620 +30
30JUL26 38.00 P 1.85 1.85 1.85 2.30 +0.18 49 15 186 0
30JUL26 39.00 P 0.00 0.00 0.00 2.99 +0.31 49 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.75 +0.36 49 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 4.59 +0.42 49 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 5.60 +0.59 57 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 6.40 +0.64 49 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 7.33 +0.52 47 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 8.39 +0.63 59 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 9.31 +0.58 51 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 10.44 +0.73 74 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 11.30 +0.60 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 12.30 +0.60 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 13.30 +0.60 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 15.80 +0.60 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.30 +0.60 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.80 +0.60 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.30 +0.60 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.80 +0.60 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 28.30 +0.60 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 38.30 +0.60 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 0.00 50 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 0.00 49 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 0.00 50 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 0.00 49 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 0.00 49 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.35 +0.01 49 0 77 0
28AUG26 31.00 P 0.00 0.00 0.00 0.51 +0.01 49 0 97 0
28AUG26 32.00 P 0.00 0.00 0.00 0.72 +0.02 49 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.97 +0.02 49 0 268 0
28AUG26 34.00 P 1.32 1.32 1.32 1.31 +0.10 49 15 243 +15
28AUG26 35.00 P 1.75 1.75 1.75 1.69 +0.11 49 15 344 -15
28AUG26 36.00 P 2.27 2.27 2.19 2.13 +0.13 48 9 202 +7
28AUG26 37.00 P 0.00 0.00 0.00 2.67 +0.10 49 0 315 0
28AUG26 38.00 P 0.00 0.00 0.00 3.27 +0.23 50 0 387 0
28AUG26 39.00 P 0.00 0.00 0.00 3.91 +0.17 50 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.55 +0.25 49 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 5.28 +0.29 49 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.06 +0.38 49 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 7.09 +0.63 54 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.84 +0.56 52 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 8.77 +0.51 53 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 9.62 +0.61 52 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 10.54 +0.64 52 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 11.44 +0.49 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.43 +0.55 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.33 +0.54 48 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.87 +0.65 58 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.30 +0.60 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.80 +0.60 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.30 +0.60 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.80 +0.60 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.30 +0.60 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.30 +0.60 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 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.38 0.00 48 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.54 +0.01 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.74 +0.03 49 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 0.96 +0.03 48 0 51 0
29SEP26 32.00 P 0.00 0.00 0.00 1.23 +0.05 48 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.53 +0.03 48 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.89 +0.06 48 0 377 0
29SEP26 35.00 P 2.08 2.08 2.08 2.31 +0.09 48 7 294 +7
29SEP26 36.00 P 2.52 2.52 2.52 2.81 +0.14 48 15 521 +15
29SEP26 37.00 P 0.00 0.00 0.00 3.32 +0.17 48 0 1,358 0
29SEP26 38.00 P 3.67 3.88 3.67 3.90 +0.20 48 150 521 +150
29SEP26 39.00 P 0.00 0.00 0.00 4.54 +0.23 48 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 5.22 +0.41 49 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 6.01 +0.52 50 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.71 +0.36 50 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 7.49 +0.55 50 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.30 +0.41 50 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.13 +0.51 50 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.97 +0.52 50 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.81 +0.52 49 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.77 +0.61 51 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 12.60 +0.53 49 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 13.58 +0.75 51 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.93 +0.69 50 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 18.32 +0.61 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.80 +0.59 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 23.30 +0.60 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.80 +0.60 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 28.30 +0.60 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.80 +0.60 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.30 +0.60 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.80 +0.60 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.30 +0.60 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.80 +0.60 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.30 +0.60 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.80 +0.60 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.46 +0.01 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.62 +0.01 48 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.82 +0.02 48 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 1.05 +0.04 48 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.33 +0.06 48 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.63 +0.07 48 0 131 0
29OCT26 33.00 P 0.00 0.00 0.00 1.97 +0.09 48 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 2.36 +0.11 47 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 2.79 +0.14 47 0 20 0
29OCT26 36.00 P 0.00 0.00 0.00 3.28 +0.15 47 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 3.81 +0.20 47 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 4.39 +0.23 47 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 5.01 +0.26 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.73 +0.31 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.38 +0.31 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.11 +0.34 48 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.88 +0.37 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.66 +0.35 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.47 +0.40 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.35 +0.63 50 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.20 +0.50 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 0.00 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 +0.01 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 +0.02 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 +0.02 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 +0.07 48 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.72 +0.07 48 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 2.04 +0.09 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.38 +0.09 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.77 +0.11 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 3.19 +0.12 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.65 +0.14 47 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.15 +0.16 47 0 168 0
30DEC26 37.00 P 0.00 0.00 0.00 4.71 +0.18 48 0 722 0
30DEC26 38.00 P 4.87 5.24 4.87 5.25 +0.19 47 65 425 +50
30DEC26 39.00 P 0.00 0.00 0.00 5.86 +0.23 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.53 +0.27 48 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.21 +0.42 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.93 +0.47 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.64 +0.35 48 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.39 +0.43 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.16 +0.52 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.98 +0.56 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.75 +0.54 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.61 +0.59 49 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 13.46 +0.56 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.32 +0.58 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.44 +0.57 48 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 18.75 +0.66 49 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 21.04 +0.70 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.36 +0.66 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.99 +0.76 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.31 +0.57 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.80 +0.59 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.30 +0.60 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.80 +0.60 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.30 +0.60 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.80 +0.60 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.30 +0.60 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.80 +0.60 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.30 +0.60 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.80 +0.60 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 0.00 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.00 +0.03 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.23 +0.04 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 +0.05 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.77 +0.01 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.08 +0.05 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 +0.13 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.78 +0.10 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.16 +0.11 47 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.58 +0.12 47 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 4.03 +0.13 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.51 +0.14 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 5.00 +0.14 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.56 +0.19 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.13 +0.19 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.73 +0.21 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.40 +0.29 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 +0.39 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.71 +0.38 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.45 +0.45 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.18 +0.49 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.93 +0.50 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.69 +0.52 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.46 +0.50 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.21 +0.45 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.01 +0.48 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.84 +0.52 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 17.07 +0.69 48 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 19.22 +0.58 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.39 +0.42 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 23.69 +0.45 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.04 +0.48 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.43 +0.51 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.86 +0.54 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.31 +0.55 46 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.80 +0.59 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.30 +0.60 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.80 +0.60 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.30 +0.60 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 +0.04 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.42 +0.04 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.69 +0.05 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.99 +0.06 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.30 +0.07 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.67 +0.08 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.07 +0.12 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.44 +0.08 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.86 +0.11 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.29 +0.11 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.76 +0.12 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.25 +0.13 46 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 5.77 +0.15 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.33 +0.18 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.90 +0.19 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.50 +0.22 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.13 +0.25 46 0 9 0
29JUN27 41.00 P 0.00 0.00 0.00 8.78 +0.25 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.46 +0.27 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.15 +0.37 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.92 +0.48 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.66 +0.39 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.41 +0.30 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.16 +0.30 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.91 +0.30 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.70 +0.33 47 0 0 0
TOTAL PUT 427 24,844 +304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 30.220
30JUL26 21.00 C 0.00 0.00 0.00 9.25 -1.04 55 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.23 -1.08 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.28 -1.10 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.27 -1.15 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.28 -1.17 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.52 -1.03 63 0 0 0
30JUL26 27.00 C 3.62 3.62 3.62 3.70 -1.03 63 6 6 +6
30JUL26 28.00 C 0.00 0.00 0.00 2.97 -0.94 63 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 2.33 -0.75 63 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.80 -0.64 64 0 74 0
30JUL26 31.00 C 1.62 1.62 1.27 1.36 -0.60 64 61 437 +25
30JUL26 32.00 C 1.10 1.10 1.10 1.00 -0.50 64 40 105 -30
30JUL26 33.00 C 0.61 0.83 0.61 0.72 -0.40 64 35 555 0
30JUL26 34.00 C 0.59 0.59 0.50 0.50 -0.32 64 16 250 -1
30JUL26 35.00 C 0.53 0.53 0.36 0.34 -0.25 64 70 676 +14
30JUL26 36.00 C 0.33 0.37 0.28 0.23 -0.19 64 15 277 -2
30JUL26 37.00 C 0.00 0.00 0.00 0.15 -0.14 64 0 350 0
30JUL26 38.00 C 0.18 0.18 0.15 0.10 -0.10 64 11 251 -11
30JUL26 39.00 C 0.13 0.13 0.11 0.06 -0.07 63 18 462 -1
30JUL26 40.00 C 0.08 0.08 0.08 0.04 -0.05 64 1 895 -1
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.03 66 0 1,064 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 2,623 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 228 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 83 0
30JUL26 45.00 C 0.03 0.03 0.03 0.01 0.00 72 7 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 148 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 9.50 -0.98 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.32 -1.29 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.51 -1.09 56 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.61 -1.10 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.87 -1.03 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.16 -0.92 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.47 -0.77 61 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.83 -0.73 60 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.26 -0.79 60 0 27 0
28AUG26 30.00 C 2.59 2.59 2.59 2.75 -0.61 60 4 29 +4
28AUG26 31.00 C 2.40 2.40 2.40 2.32 -0.45 61 15 76 0
28AUG26 32.00 C 1.88 1.88 1.88 1.95 -0.53 61 10 131 0
28AUG26 33.00 C 0.00 0.00 0.00 1.64 -0.44 62 0 138 0
28AUG26 34.00 C 0.00 0.00 0.00 1.35 -0.38 62 0 75 0
28AUG26 35.00 C 1.26 1.26 1.08 1.10 -0.34 61 326 155 -156
28AUG26 36.00 C 1.06 1.06 1.06 0.89 -0.29 61 35 87 +35
28AUG26 37.00 C 0.00 0.00 0.00 0.72 -0.25 61 0 155 0
28AUG26 38.00 C 0.76 0.76 0.76 0.58 -0.21 61 15 108 -15
28AUG26 39.00 C 0.00 0.00 0.00 0.46 -0.18 61 0 229 0
28AUG26 40.00 C 0.53 0.53 0.53 0.37 -0.14 61 3 113 0
28AUG26 41.00 C 0.00 0.00 0.00 0.29 -0.12 61 0 116 0
28AUG26 42.00 C 0.00 0.00 0.00 0.23 -0.10 61 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.18 -0.08 61 0 89 0
28AUG26 44.00 C 0.00 0.00 0.00 0.14 -0.07 61 0 110 0
28AUG26 45.00 C 0.00 0.00 0.00 0.11 -0.06 61 0 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.09 -0.04 61 0 17 0
28AUG26 47.00 C 0.00 0.00 0.00 0.07 -0.03 61 0 31 0
28AUG26 48.00 C 0.00 0.00 0.00 0.05 -0.03 60 0 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 14.24 -1.35 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.85 -1.04 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.26 -1.12 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.87 -1.03 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.28 -1.36 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.86 -1.29 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.28 -1.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.90 -1.07 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.38 -1.12 43 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 9.58 -1.04 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.53 -1.14 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.84 -1.09 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.10 -1.13 57 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 6.25 -0.97 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.55 -0.99 55 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 4.93 -0.93 55 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 4.42 -0.83 57 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 3.82 -0.86 56 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 3.36 -0.76 57 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 2.97 -0.62 57 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 2.61 -0.49 58 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 2.28 -0.59 58 0 105 0
29SEP26 34.00 C 0.00 0.00 0.00 1.96 -0.56 58 0 105 0
29SEP26 35.00 C 0.00 0.00 0.00 1.68 -0.52 58 0 609 0
29SEP26 36.00 C 0.00 0.00 0.00 1.44 -0.47 58 0 162 0
29SEP26 37.00 C 0.00 0.00 0.00 1.22 -0.43 58 0 145 0
29SEP26 38.00 C 1.10 1.10 1.10 1.04 -0.39 58 1 128 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.88 -0.35 58 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.75 -0.31 58 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.63 -0.28 58 0 102 0
29SEP26 42.00 C 0.00 0.00 0.00 0.53 -0.25 58 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.45 -0.20 58 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.38 -0.19 58 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.18 57 0 69 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 -0.16 57 0 45 0
29SEP26 47.00 C 0.47 0.47 0.47 0.22 -0.13 58 2 63 +2
29SEP26 48.00 C 0.00 0.00 0.00 0.18 -0.12 57 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.11 57 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 -0.09 58 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 -0.06 57 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 9.69 -1.13 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.85 -1.15 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.04 -1.10 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.26 -1.11 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.57 -1.09 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.01 -0.84 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.34 -0.99 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.78 -0.92 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.29 -0.88 54 0 0 0
29OCT26 30.00 C 3.83 3.83 3.83 3.83 -0.83 55 30 45 +30
29OCT26 31.00 C 3.39 3.39 3.39 3.49 -0.56 56 15 90 +15
29OCT26 32.00 C 0.00 0.00 0.00 3.12 -0.66 57 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 2.79 -0.62 57 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 2.46 -0.60 57 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 2.16 -0.59 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.90 -0.54 57 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 1.67 -0.50 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.46 -0.47 57 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.27 -0.44 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.11 -0.40 56 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 0.97 -0.36 56 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 10.10 -0.97 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.18 -1.09 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.41 -1.18 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.74 -1.10 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.15 -0.99 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.58 -0.83 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.02 -0.94 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.51 -0.82 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.86 -0.99 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.60 -0.75 56 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 4.18 -0.47 56 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.81 -0.64 57 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 3.47 -0.59 56 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.19 -0.53 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.89 -0.49 57 0 821 0
30DEC26 36.00 C 0.00 0.00 0.00 2.63 -0.44 57 0 99 0
30DEC26 37.00 C 0.00 0.00 0.00 2.36 -0.45 57 0 94 0
30DEC26 38.00 C 0.00 0.00 0.00 2.15 -0.39 57 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 1.95 -0.36 57 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.75 -0.36 57 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 1.59 -0.32 57 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.44 -0.29 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.29 -0.29 56 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.17 -0.26 56 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.06 -0.22 56 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.95 -0.23 56 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.22 56 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.18 56 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.70 -0.17 56 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.63 -0.17 56 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.49 -0.12 56 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 -0.12 56 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 -0.09 56 0 18 0
30DEC26 60.00 C 0.50 0.50 0.50 0.23 -0.07 56 30 168 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.05 56 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.03 56 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.04 56 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 10.44 -0.98 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.75 -1.11 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.15 -0.89 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.59 -0.91 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.95 -0.93 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.41 -0.79 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.90 -0.76 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.43 -0.72 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.99 -0.69 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.58 -0.69 55 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 5.19 -0.70 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.86 -0.59 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.51 -0.64 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.20 -0.59 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.76 -0.72 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.57 -0.59 55 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.35 -0.51 55 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.11 -0.50 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 2.86 -0.50 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 2.67 -0.45 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.48 -0.42 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.29 -0.42 55 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 2.11 -0.41 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.97 -0.36 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.83 -0.34 55 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 1.69 -0.34 55 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 -0.34 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.45 -0.30 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.35 -0.27 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.25 -0.27 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.03 -0.24 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.86 -0.21 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.71 -0.18 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.59 -0.16 55 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 -0.14 55 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 11.02 -0.96 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.36 -0.96 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.83 -0.86 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 9.25 -0.82 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.70 -0.81 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.20 -0.76 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.72 -0.73 54 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 7.26 -0.74 54 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 6.84 -0.71 54 0 13 0
29JUN27 30.00 C 0.00 0.00 0.00 6.44 -0.69 55 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.07 -0.65 54 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 5.72 -0.63 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.40 -0.60 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.10 -0.58 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.81 -0.56 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.55 -0.54 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.30 -0.51 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.07 -0.49 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.84 -0.49 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.67 -0.37 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.43 -0.48 56 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.25 -0.42 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.07 -0.40 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 2.90 -0.39 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.72 -0.39 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.55 -0.38 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.42 -0.33 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.29 -0.32 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.16 -0.32 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.03 -0.32 56 0 27 0
TOTAL CALL 766 22,616 -57
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 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 +0.02 63 0 139 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 +0.05 64 0 208 0
30JUL26 26.00 P 0.00 0.00 0.00 0.27 +0.08 64 0 146 0
30JUL26 27.00 P 0.42 0.42 0.42 0.46 +0.13 64 1 179 +1
30JUL26 28.00 P 0.78 0.80 0.78 0.69 +0.16 62 19 257 +3
30JUL26 29.00 P 1.02 1.02 1.02 1.07 +0.28 63 160 208 -72
30JUL26 30.00 P 1.65 1.65 1.56 1.52 +0.34 63 27 285 -8
30JUL26 31.00 P 0.00 0.00 0.00 2.09 +0.50 64 0 105 0
30JUL26 32.00 P 0.00 0.00 0.00 2.71 +0.46 63 0 104 0
30JUL26 33.00 P 0.00 0.00 0.00 3.44 +0.71 63 0 311 0
30JUL26 34.00 P 0.00 0.00 0.00 4.23 +0.81 63 0 575 0
30JUL26 35.00 P 0.00 0.00 0.00 5.21 +0.91 71 0 82 0
30JUL26 36.00 P 0.00 0.00 0.00 6.15 +0.91 76 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 7.10 +0.95 80 0 215 0
30JUL26 38.00 P 0.00 0.00 0.00 7.85 +0.84 64 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 8.86 +0.95 71 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 10.09 +1.26 100 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 10.80 +0.97 70 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 11.78 +0.99 0 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 12.87 +1.09 94 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 13.84 +1.05 93 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 14.94 +1.16 113 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 15.83 +1.05 100 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.78 +1.00 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.78 +1.00 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.78 +1.00 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.80 +1.02 107 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 +0.03 61 0 0 0
28AUG26 22.00 P 0.15 0.15 0.15 0.17 +0.04 61 2 52 +2
28AUG26 23.00 P 0.25 0.26 0.25 0.28 +0.08 61 87 110 +70
28AUG26 24.00 P 0.37 0.37 0.37 0.40 +0.08 60 15 21 0
28AUG26 25.00 P 0.00 0.00 0.00 0.59 +0.12 60 0 55 0
28AUG26 26.00 P 0.00 0.00 0.00 0.82 +0.14 59 0 85 0
28AUG26 27.00 P 1.09 1.21 1.09 1.12 +0.20 60 11 103 +11
28AUG26 28.00 P 1.47 1.47 1.47 1.47 +0.22 59 1 71 +1
28AUG26 29.00 P 0.00 0.00 0.00 1.91 +0.28 60 0 149 0
28AUG26 30.00 P 2.41 2.41 2.41 2.44 +0.35 61 4 266 -4
28AUG26 31.00 P 3.08 3.11 3.07 3.08 +0.48 62 60 173 -15
28AUG26 32.00 P 0.00 0.00 0.00 3.62 +0.46 61 0 109 0
28AUG26 33.00 P 0.00 0.00 0.00 4.39 +0.61 64 0 221 0
28AUG26 34.00 P 0.00 0.00 0.00 4.97 +0.69 60 0 129 0
28AUG26 35.00 P 0.00 0.00 0.00 5.91 +0.86 65 0 79 0
28AUG26 36.00 P 0.00 0.00 0.00 6.73 +0.75 66 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 7.55 +0.89 66 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 8.35 +0.81 65 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 9.38 +0.87 70 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 10.26 +0.91 70 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 11.12 +0.88 68 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 12.09 +0.96 70 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 13.03 +0.94 71 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 13.99 +0.97 72 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 14.94 +0.96 72 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 16.03 +1.11 81 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.96 +1.15 79 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.83 +1.04 71 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.82 +1.04 72 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.80 +1.02 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 58 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.01 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.02 58 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.03 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 +0.03 57 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.05 57 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.08 57 0 54 0
29SEP26 25.00 P 1.02 1.02 1.02 0.96 +0.11 56 20 62 +20
29SEP26 26.00 P 0.00 0.00 0.00 1.26 +0.14 57 0 60 0
29SEP26 27.00 P 0.00 0.00 0.00 1.62 +0.19 57 1 54 +1
29SEP26 28.00 P 0.00 0.00 0.00 2.04 +0.26 57 0 104 0
29SEP26 29.00 P 0.00 0.00 0.00 2.51 +0.32 58 0 173 0
29SEP26 30.00 P 0.00 0.00 0.00 3.03 +0.36 58 0 71 0
29SEP26 31.00 P 0.00 0.00 0.00 3.61 +0.39 58 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 4.25 +0.49 59 0 99 0
29SEP26 33.00 P 0.00 0.00 0.00 4.94 +0.43 59 0 101 0
29SEP26 34.00 P 0.00 0.00 0.00 5.49 +0.34 57 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 6.41 +0.56 61 0 856 0
29SEP26 36.00 P 0.00 0.00 0.00 7.20 +0.68 62 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 8.02 +0.71 62 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.87 +0.74 63 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 9.74 +0.79 64 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 10.64 +0.86 65 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 11.44 +0.80 64 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 12.29 +0.85 62 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 13.31 +0.97 66 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 14.28 +1.01 68 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.21 +1.05 69 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 16.13 +0.97 68 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.96 +0.87 63 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 17.89 +1.04 62 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 18.95 +0.97 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.90 +1.06 67 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.44 +1.10 74 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 24.92 +1.14 78 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.43 +1.15 83 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.89 +1.11 85 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.30 +1.02 79 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.96 +1.18 97 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.42 +1.14 99 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.92 +1.14 102 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.34 +1.06 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.88 +1.10 106 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.30 +1.02 99 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.92 +1.14 115 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.42 +1.14 118 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.84 +1.06 114 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 57.41 +1.13 123 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.84 +1.06 119 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.42 +0.04 56 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.58 +0.05 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.76 +0.06 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.99 +0.07 55 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 1.27 +0.09 55 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 1.61 +0.14 55 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.00 +0.18 56 0 5 0
29OCT26 28.00 P 0.00 0.00 0.00 2.44 +0.24 56 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 2.93 +0.31 56 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 3.49 +0.37 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.11 +0.43 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.67 +0.42 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.40 +0.55 58 0 75 0
29OCT26 34.00 P 5.99 6.16 5.99 6.08 +0.40 58 30 45 +30
29OCT26 35.00 P 0.00 0.00 0.00 6.82 +0.46 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.58 +0.49 59 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.38 +0.63 60 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.20 +0.70 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.05 +0.79 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.92 +0.84 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.80 +0.88 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 +0.11 55 0 22 0
30DEC26 22.00 P 1.12 1.12 1.12 1.13 +0.13 55 3 273 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 +0.15 55 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.73 +0.19 55 0 125 0
30DEC26 25.00 P 1.94 1.94 1.94 2.08 +0.20 55 15 553 0
30DEC26 26.00 P 0.00 0.00 0.00 2.48 +0.25 55 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 2.91 +0.27 55 0 19 0
30DEC26 28.00 P 3.35 3.35 3.35 3.39 +0.32 54 2 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.89 +0.33 54 0 30 0
30DEC26 30.00 P 4.43 4.68 4.39 4.45 +0.37 54 31 60 -15
30DEC26 31.00 P 5.22 5.25 5.01 5.12 +0.47 55 150 162 +97
30DEC26 32.00 P 5.87 5.87 5.57 5.71 +0.47 55 83 93 +9
30DEC26 33.00 P 0.00 0.00 0.00 6.36 +0.46 55 0 47 0
30DEC26 34.00 P 7.12 7.12 7.10 7.05 +0.48 55 60 251 0
30DEC26 35.00 P 0.00 0.00 0.00 7.85 +0.35 56 0 134 0
30DEC26 36.00 P 0.00 0.00 0.00 8.60 +0.67 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 9.32 +0.62 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.17 +0.68 57 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.92 +0.62 56 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.80 +0.80 57 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 12.65 +0.73 58 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 13.50 +0.76 58 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 14.33 +0.67 57 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 15.21 +0.71 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 16.09 +0.76 57 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.99 +0.84 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.90 +0.84 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.92 +0.95 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.83 +0.95 60 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 20.79 +1.03 61 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 23.04 +0.93 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 25.50 +1.07 63 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 27.87 +1.09 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.29 +1.07 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.70 +1.07 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.08 +0.93 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.49 +1.06 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.95 +1.05 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.38 +1.05 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.89 +1.09 65 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.37 +0.11 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.66 +0.11 54 0 86 0
30MAR27 23.00 P 0.00 0.00 0.00 2.00 +0.16 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.36 +0.16 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.76 +0.20 53 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 3.19 +0.21 53 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.64 +0.22 53 0 0 0
30MAR27 28.00 P 4.17 4.17 4.17 4.15 +0.28 53 15 27 +15
30MAR27 29.00 P 4.79 4.79 4.79 4.67 +0.28 53 30 45 +30
30MAR27 30.00 P 5.27 5.27 5.27 5.25 +0.35 53 1 63 +1
30MAR27 31.00 P 0.00 0.00 0.00 5.87 +0.39 53 0 76 0
30MAR27 32.00 P 0.00 0.00 0.00 6.40 +0.25 52 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 7.17 +0.43 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.84 +0.48 53 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.55 +0.49 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 9.29 +0.61 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 10.05 +0.54 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.88 +0.65 55 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.62 +0.57 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 12.41 +0.56 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.25 +0.60 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.15 +0.67 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.93 +0.62 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.79 +0.65 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.66 +0.81 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.52 +0.67 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 18.40 +0.68 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.30 +0.84 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.19 +0.74 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.10 +0.76 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.39 +0.79 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.80 +0.91 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.08 +0.99 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.51 +0.97 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.91 +1.12 60 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.97 +0.11 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.33 +0.16 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.73 +0.19 55 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 3.13 +0.22 55 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.58 +0.24 55 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 4.06 +0.27 55 0 297 0
29JUN27 27.00 P 0.00 0.00 0.00 4.56 +0.28 55 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 5.10 +0.31 55 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 5.67 +0.35 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.25 +0.36 55 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 6.87 +0.39 55 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.51 +0.42 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 8.17 +0.44 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.85 +0.47 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.57 +0.51 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 10.25 +0.44 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.99 +0.53 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.74 +0.50 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 12.50 +0.63 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 13.28 +0.52 56 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 14.14 +0.61 57 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.88 +0.58 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.69 +0.56 56 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 16.52 +0.69 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.36 +0.61 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 18.25 +0.64 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.11 +0.66 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.92 +0.64 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.84 +0.72 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.72 +0.82 57 0 0 0
TOTAL PUT 828 18,225 +177
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$ 6.730
30JUL26 4.40 C 0.00 0.00 0.00 2.34 -0.25 86 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.24 -0.25 82 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.14 -0.25 77 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.04 -0.25 73 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.94 -0.25 69 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.84 -0.26 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.74 -0.25 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.50 -0.26 65 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.26 -0.26 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.04 -0.23 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.83 -0.21 62 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.63 -0.22 59 0 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.48 -0.24 61 0 167 0
30JUL26 6.75 C 0.31 0.34 0.31 0.36 -0.20 63 17 85 +15
30JUL26 7.00 C 0.34 0.34 0.23 0.27 -0.14 65 210 81 -14
30JUL26 7.25 C 0.26 0.26 0.18 0.19 -0.13 65 60 175 -45
30JUL26 7.50 C 0.17 0.17 0.17 0.13 -0.10 65 45 200 -20
30JUL26 7.75 C 0.13 0.13 0.12 0.09 -0.08 66 30 112 -8
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.06 66 0 199 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.04 67 0 124 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.04 64 0 119 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.03 62 0 538 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 728 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 72 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 119 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 126 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.36 -0.25 63 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.26 -0.23 60 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.17 -0.22 63 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.08 -0.21 65 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.95 -0.26 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.86 -0.24 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.77 -0.24 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.54 -0.29 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.36 -0.22 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.16 -0.24 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.99 -0.21 59 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 0.84 -0.25 60 0 16 0
28AUG26 6.50 C 0.00 0.00 0.00 0.71 -0.21 61 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 -0.16 62 0 24 0
28AUG26 7.00 C 0.57 0.57 0.49 0.51 -0.14 64 35 80 +25
28AUG26 7.25 C 0.44 0.44 0.42 0.42 -0.14 64 59 44 +17
28AUG26 7.50 C 0.37 0.37 0.34 0.34 -0.13 64 67 114 +16
28AUG26 7.75 C 0.32 0.32 0.32 0.28 -0.11 64 15 44 +1
28AUG26 8.00 C 0.27 0.27 0.23 0.22 -0.10 64 32 80 -28
28AUG26 8.25 C 0.00 0.00 0.00 0.18 -0.08 64 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.14 -0.07 64 0 125 0
28AUG26 8.75 C 0.00 0.00 0.00 0.11 -0.06 63 0 158 0
28AUG26 9.00 C 0.13 0.13 0.13 0.09 -0.05 64 5 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.04 64 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.06 -0.03 65 0 31 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 -0.03 63 0 16 0
28AUG26 10.00 C 0.08 0.08 0.07 0.03 -0.03 63 60 104 +49
28AUG26 10.50 C 0.06 0.06 0.06 0.02 -0.02 64 30 58 +30
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 2 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.36 -0.25 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.26 -0.27 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.17 -0.26 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.10 -0.24 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 -0.26 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 -0.27 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 -0.26 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 -0.26 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.46 -0.22 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.20 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 -0.21 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.24 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.19 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.17 58 0 2 0
29SEP26 7.00 C 0.74 0.74 0.63 0.65 -0.15 60 17 17 -2
29SEP26 7.25 C 0.00 0.00 0.00 0.57 -0.13 61 0 17 0
29SEP26 7.50 C 0.56 0.56 0.48 0.49 -0.13 61 7 71 +4
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.13 60 0 45 0
29SEP26 8.00 C 0.36 0.36 0.36 0.35 -0.12 60 1 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 -0.11 60 0 581 0
29SEP26 8.50 C 0.29 0.29 0.29 0.25 -0.09 60 2 1,107 -1
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.08 60 0 300 0
29SEP26 9.00 C 0.25 0.25 0.25 0.17 -0.08 60 4 2,300 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.06 61 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.06 60 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.05 60 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.04 61 0 147 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.03 60 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.03 60 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.32 -0.26 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.24 -0.25 54 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.14 -0.27 51 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.07 -0.26 54 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.99 -0.26 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.93 -0.27 57 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.71 -0.27 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.54 -0.25 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.37 -0.21 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.26 -0.17 59 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.11 -0.23 58 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.98 -0.16 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.87 -0.15 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.77 -0.14 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.68 -0.14 59 0 0 0
29OCT26 7.50 C 0.64 0.64 0.64 0.61 -0.12 60 1 1 +1
29OCT26 7.75 C 0.00 0.00 0.00 0.54 -0.11 60 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.47 -0.11 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.41 -0.10 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.36 -0.09 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.31 -0.08 60 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.27 -0.08 60 0 5 0
29OCT26 9.25 C 0.27 0.27 0.27 0.24 -0.06 60 1 3 +1
29OCT26 9.50 C 0.00 0.00 0.00 0.20 -0.06 59 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.52 -0.28 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.44 -0.27 56 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.36 -0.26 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.26 -0.28 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.20 -0.26 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.11 -0.28 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.04 -0.28 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.27 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.27 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.23 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.21 56 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.21 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.18 -0.19 56 0 21 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 -0.19 56 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 -0.17 56 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.87 -0.13 56 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.11 59 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.14 57 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 -0.11 58 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 -0.10 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.10 58 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 -0.10 58 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 -0.09 58 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 -0.08 58 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 -0.07 58 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.07 58 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.06 58 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.06 58 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.04 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.04 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.04 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.03 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.02 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 59 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.67 -0.27 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.58 -0.28 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.51 -0.27 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.44 -0.28 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.37 -0.26 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 -0.26 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 -0.26 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 -0.24 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.93 -0.24 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 -0.23 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.66 -0.22 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.53 -0.22 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 -0.21 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.31 -0.20 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.22 -0.18 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 -0.18 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 -0.12 58 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.98 -0.15 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.92 -0.15 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.86 -0.13 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.80 -0.12 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.74 -0.11 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.68 -0.11 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.63 -0.11 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 -0.09 58 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.54 -0.09 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 -0.09 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.08 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.07 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.07 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.06 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.05 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.04 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.04 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.03 58 0 231 0
29JUN27 4.40 C 0.00 0.00 0.00 2.78 -0.30 55 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.71 -0.28 55 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.68 -0.24 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.58 -0.29 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.52 -0.28 56 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.45 -0.28 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.39 -0.28 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.25 -0.26 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.11 -0.25 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.98 -0.24 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.88 -0.21 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.76 -0.20 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.65 -0.20 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.55 -0.17 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.45 -0.16 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.36 -0.15 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 -0.15 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.19 -0.15 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.13 -0.13 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.05 -0.14 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.99 -0.12 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.93 -0.14 56 0 0 0
29JUN27 9.00 C 0.92 0.92 0.91 0.87 -0.14 56 28 28 +28
29JUN27 9.25 C 0.00 0.00 0.00 0.83 -0.12 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.79 -0.10 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.74 -0.10 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 -0.09 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 -0.08 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.55 -0.07 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 -0.07 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.06 57 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.38 -0.05 57 0 33 0
TOTAL CALL 726 13,457 +69
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 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 76 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 71 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 66 0 390 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 +0.01 66 0 251 0
30JUL26 6.00 P 0.11 0.11 0.11 0.10 +0.02 64 1 421 0
30JUL26 6.25 P 0.20 0.20 0.19 0.17 +0.04 64 20 162 +15
30JUL26 6.50 P 0.29 0.29 0.27 0.26 +0.06 64 30 310 +15
30JUL26 6.75 P 0.32 0.40 0.32 0.38 +0.08 64 4 55 -3
30JUL26 7.00 P 0.00 0.00 0.00 0.54 +0.11 66 0 145 0
30JUL26 7.25 P 0.00 0.00 0.00 0.71 +0.12 67 0 136 0
30JUL26 7.50 P 0.00 0.00 0.00 0.91 +0.15 69 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 1.12 +0.20 70 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 1.35 +0.21 75 0 229 0
30JUL26 8.25 P 0.00 0.00 0.00 1.59 +0.23 80 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 1.84 +0.26 88 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.09 +0.25 96 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.31 +0.22 91 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.60 +0.29 113 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.81 +0.28 103 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.11 +0.32 130 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.35 +0.31 132 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.83 +0.30 135 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.33 +0.31 146 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.84 +0.28 160 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.35 +0.29 174 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.85 +0.31 183 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.37 +0.34 200 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 +0.01 62 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.01 65 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.09 +0.01 63 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.14 +0.03 64 0 34 0
28AUG26 5.75 P 0.00 0.00 0.00 0.20 +0.04 64 0 62 0
28AUG26 6.00 P 0.27 0.27 0.27 0.27 +0.05 63 15 152 +15
28AUG26 6.25 P 0.33 0.36 0.33 0.37 +0.06 63 30 64 +30
28AUG26 6.50 P 0.47 0.48 0.47 0.48 +0.08 63 45 76 +45
28AUG26 6.75 P 0.00 0.00 0.00 0.61 +0.09 64 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.77 +0.12 65 0 26 0
28AUG26 7.25 P 0.00 0.00 0.00 0.93 +0.12 65 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 1.11 +0.15 66 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.30 +0.15 67 0 50 0
28AUG26 8.00 P 0.00 0.00 0.00 1.51 +0.19 69 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.72 +0.18 70 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.94 +0.20 72 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.17 +0.24 74 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.40 +0.23 76 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.64 +0.26 78 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.89 +0.26 83 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.13 +0.24 85 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.35 +0.23 83 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.83 +0.24 85 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.35 +0.28 97 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.84 +0.27 101 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.35 +0.29 109 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.87 +0.33 120 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.37 +0.33 125 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.02 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.02 61 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.02 60 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.04 61 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 +0.04 60 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.06 60 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 +0.07 61 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 +0.08 61 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.09 60 0 62 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.10 60 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.06 +0.12 62 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.23 +0.12 62 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.42 +0.13 63 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 +0.14 63 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 +0.16 65 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.03 +0.17 66 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 +0.20 67 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 +0.21 68 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.20 69 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 +0.19 69 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.17 +0.22 72 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.41 +0.26 74 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.87 +0.25 75 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.35 +0.25 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.84 +0.26 80 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.35 +0.28 87 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.87 +0.32 95 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.37 +0.33 99 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.82 +0.26 93 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.35 +0.27 103 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.85 +0.32 107 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.35 +0.33 111 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.85 +0.31 114 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.35 +0.30 117 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.85 +0.32 121 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.33 +0.30 119 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.82 +0.29 119 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.32 +0.29 122 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.84 +0.30 130 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.34 +0.31 132 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.86 +0.33 140 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.35 +0.32 140 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.35 +0.32 144 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.35 +0.32 149 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.35 +0.32 153 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.32 +0.29 150 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.09 +0.01 60 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 +0.01 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.14 +0.03 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.16 +0.03 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.18 +0.04 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.24 +0.04 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.31 +0.05 60 0 0 0
29OCT26 5.75 P 0.35 0.35 0.35 0.39 +0.05 59 11 11 +11
29OCT26 6.00 P 0.00 0.00 0.00 0.48 +0.06 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.59 +0.07 59 0 0 0
29OCT26 6.50 P 0.73 0.73 0.73 0.71 +0.08 59 50 50 +50
29OCT26 6.75 P 0.00 0.00 0.00 0.86 +0.10 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.00 +0.10 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.18 +0.14 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.36 +0.14 62 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.53 +0.15 62 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.72 +0.15 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.90 +0.14 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.12 +0.18 64 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.33 +0.18 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.54 +0.18 65 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.76 +0.18 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.00 +0.21 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 +0.03 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.03 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.03 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.03 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.03 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.04 58 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.05 58 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.45 +0.07 58 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 +0.07 58 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.65 +0.08 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 +0.09 58 0 30 0
30DEC26 6.50 P 0.88 0.93 0.87 0.91 +0.11 59 600 630 +600
30DEC26 6.75 P 0.00 0.00 0.00 1.03 +0.11 58 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.14 59 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 +0.15 60 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.52 +0.15 59 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.71 +0.17 60 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.89 +0.18 61 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 +0.18 61 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.27 +0.19 61 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.47 +0.19 61 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.69 +0.21 62 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.90 +0.22 63 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.12 +0.23 64 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.34 +0.24 64 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.55 +0.24 64 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 4.00 +0.25 65 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.45 +0.25 65 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.91 +0.25 66 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.40 +0.28 68 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.87 +0.28 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.37 +0.29 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.83 +0.27 69 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.35 +0.27 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.85 +0.32 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.35 +0.33 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.85 +0.31 83 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.35 +0.30 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.85 +0.32 87 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.33 +0.30 87 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.82 +0.29 87 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.32 +0.29 90 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.84 +0.30 95 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.34 +0.31 97 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.86 +0.30 101 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.35 +0.32 102 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.35 +0.32 105 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.35 +0.32 109 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.03 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.03 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.03 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.03 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 +0.03 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.04 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.07 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.63 +0.06 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 +0.07 57 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 +0.08 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.97 +0.09 57 0 0 0
30MAR27 6.50 P 1.09 1.13 1.09 1.10 +0.10 57 243 243 +226
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.11 57 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 +0.12 57 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 +0.13 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 +0.15 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.91 +0.17 59 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.07 +0.15 58 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.28 +0.19 60 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 +0.19 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 +0.19 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.86 +0.20 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.06 +0.20 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.27 +0.22 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.47 +0.21 61 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.23 61 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 4.11 +0.23 61 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.56 +0.24 62 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.01 +0.25 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.46 +0.26 62 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.92 +0.26 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.38 +0.25 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.87 +0.26 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.35 +0.27 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.85 +0.30 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.36 +0.04 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.04 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.42 +0.04 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.05 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 +0.05 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 +0.06 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.57 +0.06 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 +0.07 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 +0.09 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.88 +0.08 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.99 +0.08 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.12 +0.09 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 +0.12 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.41 +0.13 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.55 +0.11 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 +0.12 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 +0.13 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.05 +0.14 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 +0.16 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.42 +0.15 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.61 +0.19 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.79 +0.18 58 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.98 +0.18 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.19 +0.20 59 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.38 +0.19 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.59 +0.20 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.78 +0.19 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.22 +0.22 59 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.65 +0.23 59 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.09 +0.24 59 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.54 +0.25 60 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.99 +0.26 60 0 0 0
TOTAL PUT 1,049 12,060 +1,004
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$ 6.610
30JUL26 4.70 C 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.12 -0.01 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.39 -0.01 23 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.93 -0.05 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.83 -0.04 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.73 -0.04 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.63 -0.04 31 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.38 -0.05 23 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.17 -0.02 23 0 50 0
28AUG26 7.00 C 0.08 0.08 0.08 0.09 -0.02 23 10 30 +10
28AUG26 7.25 C 0.04 0.05 0.04 0.05 -0.01 24 33 33 +32
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.93 -0.06 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 -0.05 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.39 -0.04 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.14 -0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 -0.01 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 0.00 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.02 25 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 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 0.01 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.93 -0.06 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.83 -0.05 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.39 -0.05 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.14 -0.04 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.35 0.00 24 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 0.00 23 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 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 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.00 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 1.93 -0.06 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.83 -0.06 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.39 -0.05 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.14 -0.04 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.02 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.01 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 0.00 21 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 0.00 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 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 22 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 27 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 30 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 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.93 -0.06 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.83 -0.06 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.73 -0.06 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.64 -0.05 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 -0.05 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 -0.02 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.93 -0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.74 -0.01 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 -0.01 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 0.15 +0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.93 -0.06 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.84 -0.05 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.74 -0.06 23 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.65 -0.05 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.42 -0.03 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.23 0.00 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.03 -0.01 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.86 0.00 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 -0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 0.00 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
TOTAL CALL 43 1,393 +42
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 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 59 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 0.00 23 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 0.00 23 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.41 +0.01 24 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.64 +0.01 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.89 +0.01 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.40 +0.02 52 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.65 +0.02 59 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.90 +0.02 65 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.15 +0.02 71 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.40 +0.02 77 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.65 +0.02 82 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.90 +0.02 88 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.15 +0.02 93 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.41 +0.03 107 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 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 0.47 +0.02 25 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.67 +0.01 24 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.17 +0.04 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.41 +0.03 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.66 +0.03 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 +0.03 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.15 +0.02 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.40 +0.02 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.66 +0.03 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.90 +0.02 58 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.15 +0.02 61 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.41 +0.03 69 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.02 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.03 23 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.46 +0.03 22 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.03 21 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.87 +0.05 24 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 +0.02 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 +0.05 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.06 23 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 +0.07 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 +0.07 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.03 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.52 +0.05 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.49 +0.02 22 0 12 0
29OCT26 7.00 P 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.10 +0.01 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.32 +0.04 17 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.57 +0.05 20 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.01 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 20 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.01 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.02 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 0.00 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 +0.01 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 +0.04 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.05 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.03 +0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.53 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 0.00 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.01 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 +0.01 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.93 +0.04 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.35 +0.05 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.58 +0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.31 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 +0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.54 +0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.03 +0.06 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.53 +0.06 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 +0.01 21 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.39 +0.02 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.52 +0.02 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 +0.04 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.80 0.00 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.99 +0.01 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.18 +0.01 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 +0.04 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.62 +0.05 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.83 +0.04 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.07 +0.05 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.04 +0.06 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$ 23.480
30JUL26 16.00 C 0.00 0.00 0.00 7.50 -0.66 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.00 -0.68 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.49 -0.64 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.01 -0.66 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.56 -0.65 71 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.07 -0.57 67 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.53 -0.68 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.02 -0.64 41 0 0 0
30JUL26 20.00 C 3.30 3.30 3.30 3.58 -0.71 50 1 2 -1
30JUL26 21.00 C 3.10 3.10 3.10 2.71 -0.64 51 2 21 0
30JUL26 22.00 C 0.00 0.00 0.00 1.93 -0.60 51 0 135 0
30JUL26 23.00 C 1.20 1.20 1.20 1.28 -0.47 50 3 208 -3
30JUL26 24.00 C 1.05 1.05 0.74 0.84 -0.31 52 25 499 -21
30JUL26 25.00 C 0.63 0.63 0.63 0.50 -0.28 52 1 540 +1
30JUL26 26.00 C 0.53 0.53 0.29 0.28 -0.19 52 32 670 +4
30JUL26 27.00 C 0.00 0.00 0.00 0.15 -0.12 52 0 640 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.08 51 0 466 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 280 0
30JUL26 30.00 C 0.08 0.08 0.08 0.02 -0.02 53 8 171 -8
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 7.62 -0.70 64 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.14 -0.68 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.66 -0.55 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.01 -0.86 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.78 -0.56 61 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.17 -0.70 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.75 -0.68 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.33 -0.65 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.92 -0.56 49 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.16 -0.54 49 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.50 -0.58 49 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 1.91 -0.47 49 0 488 0
28AUG26 24.00 C 1.58 1.58 1.42 1.46 -0.36 49 8 389 -3
28AUG26 25.00 C 1.12 1.12 1.12 1.11 -0.31 50 1 323 0
28AUG26 26.00 C 0.96 0.96 0.96 0.81 -0.29 50 15 354 -15
28AUG26 27.00 C 0.57 0.63 0.57 0.58 -0.23 50 50 415 +20
28AUG26 28.00 C 0.00 0.00 0.00 0.41 -0.18 50 0 598 0
28AUG26 29.00 C 0.40 0.40 0.40 0.28 -0.14 50 3 320 0
28AUG26 30.00 C 0.31 0.31 0.31 0.19 -0.11 50 8 227 0
28AUG26 31.00 C 0.23 0.23 0.23 0.13 -0.08 50 130 181 +76
28AUG26 32.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 97 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 197 0
29SEP26 16.00 C 0.00 0.00 0.00 7.62 -0.70 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.19 -0.73 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.71 -0.74 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.30 -0.69 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.80 -0.64 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.38 -0.71 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.96 -0.56 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.57 -0.69 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.20 -0.60 46 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.49 -0.65 46 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.84 -0.61 46 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.31 -0.39 46 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.85 -0.36 46 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.49 -0.30 47 0 457 0
29SEP26 26.00 C 0.00 0.00 0.00 1.19 -0.26 47 0 477 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 -0.26 47 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.70 -0.23 47 0 306 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 -0.19 47 0 208 0
29SEP26 30.00 C 0.52 0.52 0.52 0.40 -0.16 47 1 185 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.13 47 0 166 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.11 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.09 46 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 91 0
29SEP26 36.00 C 0.18 0.18 0.18 0.07 -0.04 47 100 104 -100
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.24 -0.74 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.80 -0.65 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.37 -0.72 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.99 -0.65 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.56 -0.58 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.17 -0.66 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.79 -0.67 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.41 -0.67 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.83 -0.52 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.14 -0.60 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.63 -0.37 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.19 -0.32 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.81 -0.31 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.49 -0.28 46 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.24 -0.23 47 0 111 0
29OCT26 28.00 C 0.00 0.00 0.00 1.03 -0.17 47 0 10 0
29OCT26 29.00 C 0.00 0.00 0.00 0.84 -0.13 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.67 -0.11 47 0 1 0
29OCT26 31.00 C 0.00 0.00 0.00 0.53 -0.10 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.42 -0.08 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.01 -0.65 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.56 -0.62 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.15 -0.57 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.74 -0.63 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.35 -0.60 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.98 -0.57 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.60 -0.53 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.27 -0.55 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.93 -0.54 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.30 -0.51 44 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.73 -0.51 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.20 -0.49 44 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.75 -0.25 44 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.44 -0.27 45 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.08 -0.27 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.77 -0.24 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.50 -0.21 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.27 -0.18 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 -0.16 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 -0.14 45 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.73 -0.14 44 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.63 -0.10 45 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.53 -0.09 45 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.08 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.36 -0.07 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 -0.06 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.05 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 8.41 -0.55 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.00 -0.55 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.61 -0.55 45 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.23 -0.58 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.87 -0.51 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.50 -0.61 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.17 -0.54 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.84 -0.53 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.53 -0.51 44 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.93 -0.48 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.39 -0.47 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 3.91 -0.40 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.47 -0.39 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.07 -0.41 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.72 -0.38 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.45 -0.27 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.16 -0.28 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.90 -0.29 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.67 -0.29 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 -0.27 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 -0.25 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.12 -0.23 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.96 -0.23 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.84 -0.21 44 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.74 -0.51 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.37 -0.52 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.00 -0.52 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.64 -0.51 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.29 -0.50 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.98 -0.50 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.64 -0.54 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.33 -0.51 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.04 -0.50 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.47 -0.47 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.97 -0.44 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.52 -0.39 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.11 -0.35 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.71 -0.33 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.37 -0.30 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.05 -0.28 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.76 -0.26 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.51 -0.24 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.25 -0.25 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 -0.22 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.84 -0.20 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.59 -0.25 44 0 6 0
TOTAL CALL 388 14,509 -49
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.02 +0.01 55 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 191 0
30JUL26 21.00 P 0.00 0.00 0.00 0.19 +0.04 50 0 188 0
30JUL26 22.00 P 0.41 0.45 0.40 0.41 +0.09 50 65 335 +43
30JUL26 23.00 P 0.68 0.77 0.68 0.77 +0.14 50 17 418 0
30JUL26 24.00 P 1.11 1.11 1.11 1.35 +0.27 53 3 239 -3
30JUL26 25.00 P 0.00 0.00 0.00 1.98 +0.31 51 0 20 0
30JUL26 26.00 P 0.00 0.00 0.00 2.76 +0.37 51 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 3.74 +0.58 60 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 4.70 +0.70 67 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.62 +0.63 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.64 +0.59 78 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.56 +0.51 72 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.59 +0.69 84 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.56 +0.54 85 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.61 +0.71 101 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 0.00 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.07 +0.01 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.15 +0.02 50 0 71 0
28AUG26 19.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.28 +0.04 50 0 220 0
28AUG26 20.00 P 0.00 0.00 0.00 0.37 +0.05 49 0 218 0
28AUG26 21.00 P 0.57 0.65 0.55 0.59 +0.07 49 78 211 +76
28AUG26 22.00 P 0.00 0.00 0.00 0.92 +0.12 49 0 190 0
28AUG26 23.00 P 1.33 1.33 1.33 1.36 +0.17 49 2 175 0
28AUG26 24.00 P 0.00 0.00 0.00 1.91 +0.22 49 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 2.60 +0.31 52 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.23 +0.27 49 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.00 +0.42 49 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.94 +0.53 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.89 +0.67 58 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 6.72 +0.43 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.67 +0.62 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.65 +0.69 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.59 +0.57 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.61 +0.54 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 46 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.02 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 +0.03 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 +0.04 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 +0.05 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 +0.06 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.07 47 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.88 +0.09 46 0 335 0
29SEP26 22.00 P 0.00 0.00 0.00 1.25 +0.12 46 0 310 0
29SEP26 23.00 P 0.00 0.00 0.00 1.72 +0.17 46 0 126 0
29SEP26 24.00 P 0.00 0.00 0.00 2.26 +0.21 47 0 295 0
29SEP26 25.00 P 2.87 2.87 2.87 2.94 +0.29 48 1 129 0
29SEP26 26.00 P 0.00 0.00 0.00 3.64 +0.34 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.40 +0.46 50 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.21 +0.52 51 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.04 +0.54 51 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.92 +0.48 52 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.85 +0.53 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.75 +0.51 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.64 +0.49 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.61 +0.50 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.74 +0.75 63 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.52 +0.57 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.55 +0.65 55 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.57 +0.64 60 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.52 +0.62 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.55 +0.55 63 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.52 +0.62 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.52 +0.62 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.52 +0.62 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.56 +0.66 74 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.55 +0.65 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.57 +0.67 80 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 +0.06 47 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.30 +0.06 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.37 +0.06 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.46 +0.07 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.56 +0.08 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.69 +0.10 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.82 +0.11 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.14 +0.14 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.53 +0.17 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.99 +0.20 45 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.67 +0.37 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.29 +0.38 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.87 +0.33 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.62 +0.37 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.41 +0.41 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.25 +0.45 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.10 +0.57 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.96 +0.46 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.86 +0.58 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.77 +0.62 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 +0.05 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.06 44 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.08 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 +0.09 45 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 +0.10 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.75 +0.11 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.89 +0.14 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.03 +0.14 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.17 +0.14 44 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.56 +0.18 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.99 +0.20 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.46 +0.21 44 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.01 +0.24 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.58 +0.22 44 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.33 +0.34 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.05 +0.41 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.80 +0.40 47 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.59 +0.43 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.41 +0.43 47 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 8.26 +0.53 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.12 +0.54 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.00 +0.57 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.90 +0.44 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.83 +0.64 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.76 +0.66 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.70 +0.64 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.66 +0.55 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.62 +0.53 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.60 +0.54 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.54 +0.53 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.60 +0.59 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 +0.03 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.05 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.05 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.07 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.07 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.28 +0.09 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 +0.09 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 +0.10 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 +0.15 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.45 +0.16 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.94 +0.18 43 0 8 0
30MAR27 24.00 P 3.50 3.50 3.50 3.49 +0.21 43 3 24 +3
30MAR27 25.00 P 0.00 0.00 0.00 4.13 +0.27 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.78 +0.28 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.48 +0.35 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.22 +0.45 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.99 +0.47 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.77 +0.50 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.58 +0.48 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.41 +0.52 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.26 +0.53 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.12 +0.54 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.03 +0.58 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 +0.08 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.92 +0.09 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 +0.11 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.20 +0.10 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.33 +0.09 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.53 +0.14 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.68 +0.12 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.85 +0.12 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.06 +0.15 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.45 +0.14 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.89 +0.14 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.44 +0.22 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.00 +0.25 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.57 +0.25 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.21 +0.27 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.89 +0.29 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.61 +0.31 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.38 +0.37 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 8.15 +0.48 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.92 +0.48 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.73 +0.54 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.55 +0.52 44 0 3 0
TOTAL PUT 169 7,263 +119
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$ 43.600
17JUL26 31.00 C 0.00 0.00 0.00 12.63 +0.37 141 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 11.63 +0.50 129 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 10.64 +0.45 124 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 9.63 +0.59 106 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 8.64 +0.46 101 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 7.61 +0.41 0 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 6.62 +0.35 65 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 5.63 +0.48 62 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 4.66 +0.42 62 0 150 0
17JUL26 40.00 C 4.68 4.68 4.68 3.74 +0.37 63 16 46 -10
17JUL26 41.00 C 3.30 3.40 2.70 2.88 +0.27 63 7 694 0
17JUL26 42.00 C 2.39 2.39 1.93 2.10 +0.16 62 501 462 +38
17JUL26 43.00 C 1.96 1.97 1.36 1.45 0.00 61 367 263 -120
17JUL26 44.00 C 1.49 1.63 0.92 0.98 -0.05 63 462 1,154 -103
17JUL26 45.00 C 1.05 1.20 0.60 0.67 -0.06 67 1,757 1,642 +265
17JUL26 46.00 C 0.80 0.80 0.38 0.43 -0.07 68 1,295 921 +622
17JUL26 47.00 C 0.55 0.60 0.24 0.29 -0.07 72 506 365 +188
17JUL26 48.00 C 0.32 0.40 0.32 0.19 -0.05 74 203 377 +29
17JUL26 49.00 C 0.12 0.12 0.12 0.13 -0.03 77 3 211 -3
17JUL26 50.00 C 0.18 0.18 0.13 0.09 -0.02 81 73 643 +62
17JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.01 85 0 177 0
17JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 97 0 164 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 9.76 - 88 0 0 -
24JUL26 35.00 C 0.00 0.00 0.00 8.64 - 52 0 0 -
24JUL26 36.00 C 0.00 0.00 0.00 7.70 - 62 0 0 -
24JUL26 37.00 C 0.00 0.00 0.00 6.75 - 61 0 0 -
24JUL26 38.00 C 0.00 0.00 0.00 5.77 - 55 0 0 -
24JUL26 39.00 C 0.00 0.00 0.00 4.92 - 58 0 0 -
24JUL26 40.00 C 0.00 0.00 0.00 4.07 - 57 0 0 -
24JUL26 41.00 C 0.00 0.00 0.00 3.32 - 57 0 0 -
24JUL26 42.00 C 2.58 2.58 2.46 2.59 - 55 120 60 -
24JUL26 43.00 C 2.54 2.69 2.00 2.05 - 57 120 84 -
24JUL26 44.00 C 2.20 2.20 1.47 1.58 - 57 76 72 -
24JUL26 45.00 C 1.75 1.75 1.20 1.21 - 59 59 47 -
24JUL26 46.00 C 0.00 0.00 0.00 0.92 - 60 0 0 -
24JUL26 47.00 C 1.00 1.04 0.70 0.68 - 60 56 49 -
24JUL26 48.00 C 0.75 0.75 0.53 0.51 - 62 17 15 -
24JUL26 49.00 C 0.62 0.62 0.48 0.39 - 63 7 7 -
24JUL26 50.00 C 0.48 0.50 0.29 0.29 - 64 42 42 -
24JUL26 52.50 C 0.25 0.25 0.25 0.14 - 67 12 12 -
24JUL26 55.00 C 0.00 0.00 0.00 0.07 - 70 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 22.63 +0.54 103 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 21.63 +0.59 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 20.67 +0.62 132 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 19.67 +0.59 123 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.67 +0.49 115 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.64 +0.48 84 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.64 +0.56 75 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.64 +0.47 66 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 14.68 +0.54 88 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.61 +0.51 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.70 +0.44 80 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.71 +0.55 75 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.65 +0.46 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.76 +0.63 69 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.69 +0.38 52 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.70 +0.29 48 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 6.81 +0.32 53 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 5.93 +0.36 54 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 5.12 +0.34 55 0 658 0
30JUL26 40.00 C 0.00 0.00 0.00 4.33 +0.28 55 0 8,044 0
30JUL26 41.00 C 0.00 0.00 0.00 3.61 +0.19 55 0 970 0
30JUL26 42.00 C 3.44 3.44 2.81 2.98 +0.12 55 243 1,851 +36
30JUL26 43.00 C 2.94 3.12 2.35 2.43 +0.05 55 303 3,227 -195
30JUL26 44.00 C 2.40 2.57 1.91 1.97 -0.01 56 162 2,132 +21
30JUL26 45.00 C 2.02 2.10 1.47 1.59 -0.06 57 352 3,662 +79
30JUL26 46.00 C 1.71 1.73 1.20 1.26 -0.12 58 262 3,848 +148
30JUL26 47.00 C 1.30 1.44 1.04 1.01 -0.15 59 53 2,802 +46
30JUL26 48.00 C 1.10 1.16 0.74 0.80 -0.17 59 167 3,053 -29
30JUL26 49.00 C 0.88 0.94 0.60 0.63 -0.19 60 148 4,886 -15
30JUL26 50.00 C 0.71 0.73 0.47 0.51 -0.18 62 313 2,817 -94
30JUL26 52.50 C 0.46 0.46 0.28 0.28 -0.18 64 96 4,089 -13
30JUL26 55.00 C 0.26 0.26 0.17 0.16 -0.15 66 42 8,530 -2
30JUL26 57.50 C 0.16 0.16 0.16 0.09 -0.13 68 2 3,356 0
30JUL26 60.00 C 0.09 0.09 0.09 0.06 -0.10 72 1 5,341 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.08 75 0 2,423 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.07 75 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.06 75 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.05 80 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.04 86 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 625 0
28AUG26 21.00 C 0.00 0.00 0.00 22.79 +0.70 106 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 21.80 +0.74 101 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 20.81 +0.73 96 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 19.82 +0.72 91 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 18.84 +0.66 87 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 17.86 +0.70 84 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 16.89 +0.64 81 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.91 +0.67 77 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.94 +0.63 73 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.97 +0.61 70 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.01 +0.58 67 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.07 +0.58 65 0 0 0
28AUG26 33.00 C 11.52 11.54 10.83 11.11 +0.52 61 175 529 +145
28AUG26 34.00 C 0.00 0.00 0.00 10.24 +0.52 61 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.37 +0.50 60 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 8.45 +0.41 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.64 +0.36 56 0 2 0
28AUG26 38.00 C 7.37 7.37 6.80 6.88 +0.30 56 62 289 +32
28AUG26 39.00 C 0.00 0.00 0.00 6.17 +0.23 56 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 5.51 +0.19 56 0 252 0
28AUG26 41.00 C 5.20 5.20 5.20 4.90 +0.21 56 5 998 +5
28AUG26 42.00 C 4.52 4.52 4.25 4.43 +0.08 57 159 1,149 -6
28AUG26 43.00 C 4.29 4.36 3.73 3.86 +0.01 56 522 2,021 +234
28AUG26 44.00 C 3.92 4.02 3.24 3.38 +0.12 56 547 2,560 +206
28AUG26 45.00 C 3.41 3.44 2.88 2.98 +0.08 56 316 1,378 -132
28AUG26 46.00 C 2.93 3.01 2.56 2.62 +0.02 57 145 1,273 -114
28AUG26 47.00 C 2.66 2.66 2.34 2.30 +0.06 57 60 966 0
28AUG26 48.00 C 2.42 2.48 2.27 2.02 +0.10 58 121 1,546 +30
28AUG26 49.00 C 2.09 2.09 2.09 1.77 +0.14 58 30 1,086 +13
28AUG26 50.00 C 1.85 1.85 1.55 1.55 +0.17 59 181 1,771 -117
28AUG26 52.50 C 1.37 1.39 1.30 1.10 +0.22 59 31 2,131 -19
28AUG26 55.00 C 1.03 1.05 0.82 0.78 +0.24 60 92 2,119 +18
28AUG26 57.50 C 0.67 0.74 0.58 0.54 +0.22 61 32 1,492 +29
28AUG26 60.00 C 0.00 0.00 0.00 0.38 +0.20 61 0 1,633 0
28AUG26 62.50 C 0.00 0.00 0.00 0.27 +0.15 62 0 1,113 0
28AUG26 65.00 C 0.00 0.00 0.00 0.19 +0.10 63 0 1,477 0
28AUG26 67.50 C 0.00 0.00 0.00 0.14 +0.07 64 0 420 0
28AUG26 70.00 C 0.14 0.14 0.14 0.10 +0.04 65 3 371 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 +0.02 65 0 1,236 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 +0.02 67 0 366 0
29SEP26 21.00 C 0.00 0.00 0.00 22.79 +0.61 74 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 21.90 +0.58 82 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.81 +0.29 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.82 +0.44 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.84 +0.52 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.95 +0.37 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.96 +0.65 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.01 +0.35 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.06 +0.46 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.97 +0.28 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.04 +0.25 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.14 +0.18 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.20 +0.08 47 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 10.64 +0.54 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.53 -0.04 48 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.90 +0.15 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.18 +0.06 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.48 +0.02 51 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.90 +0.26 53 0 29 0
29SEP26 40.00 C 0.00 0.00 0.00 6.28 +0.22 53 0 320 0
29SEP26 41.00 C 0.00 0.00 0.00 5.71 +0.20 53 0 610 0
29SEP26 42.00 C 5.14 5.14 5.00 5.18 +0.15 53 175 1,153 -101
29SEP26 43.00 C 5.17 5.20 4.61 4.70 0.00 53 141 1,163 +12
29SEP26 44.00 C 4.81 4.81 4.16 4.25 +0.02 53 210 1,404 -66
29SEP26 45.00 C 4.27 4.43 3.75 3.84 -0.04 53 279 5,981 +9
29SEP26 46.00 C 4.03 4.03 3.41 3.48 -0.03 54 47 1,017 +28
29SEP26 47.00 C 3.01 3.24 3.00 3.14 +0.11 54 195 7,881 +127
29SEP26 48.00 C 2.94 2.94 2.84 2.83 +0.03 54 34 1,882 +21
29SEP26 49.00 C 2.89 2.89 2.87 2.56 +0.05 55 51 1,012 -27
29SEP26 50.00 C 2.63 2.65 2.25 2.31 +0.07 55 33 3,002 -4
29SEP26 52.50 C 2.06 2.06 1.90 1.79 +0.14 56 289 3,808 -114
29SEP26 55.00 C 1.48 1.48 1.48 1.39 +0.18 57 2 3,202 0
29SEP26 57.50 C 1.10 1.10 1.05 1.07 +0.20 57 46 1,453 -3
29SEP26 60.00 C 0.84 0.85 0.84 0.82 +0.20 58 10 4,162 -10
29SEP26 62.50 C 0.00 0.00 0.00 0.63 +0.20 58 0 1,194 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 +0.19 59 0 4,533 0
29SEP26 67.50 C 0.46 0.46 0.46 0.38 +0.18 59 32 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 +0.16 60 0 3,737 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 +0.14 60 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 +0.12 61 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.11 62 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.09 62 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.08 63 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 +0.07 64 0 387 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.06 65 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 +0.04 66 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 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 0.08 0.08 0.08 0.01 0.00 66 50 75 -21
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 69 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 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 73 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 78 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 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 87 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 13.32 +0.24 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.42 +0.20 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.59 +0.14 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.94 +0.23 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.08 +0.22 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.36 +0.14 50 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.65 +0.19 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.99 0.00 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.39 +0.02 50 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.86 +0.22 51 0 315 0
29OCT26 41.00 C 0.00 0.00 0.00 6.32 +0.22 51 0 564 0
29OCT26 42.00 C 5.77 5.77 5.63 5.81 +0.16 51 116 882 +90
29OCT26 43.00 C 5.84 5.84 5.23 5.34 +0.02 51 142 914 +54
29OCT26 44.00 C 5.15 5.38 4.80 4.90 0.00 52 191 953 +89
29OCT26 45.00 C 4.91 5.09 4.39 4.48 -0.03 52 203 769 +77
29OCT26 46.00 C 4.49 4.60 3.99 4.13 -0.02 52 253 594 +143
29OCT26 47.00 C 4.21 4.21 3.66 3.80 +0.07 52 194 519 +126
29OCT26 48.00 C 3.86 3.86 3.45 3.48 +0.06 53 90 652 +77
29OCT26 49.00 C 3.55 3.55 3.16 3.19 +0.05 53 120 550 +21
29OCT26 50.00 C 3.26 3.27 2.91 2.92 +0.03 53 320 2,177 +190
29OCT26 52.50 C 2.38 2.38 2.38 2.36 -0.04 54 30 437 +30
29OCT26 55.00 C 1.96 1.96 1.96 1.91 -0.02 54 28 353 -28
29OCT26 57.50 C 0.00 0.00 0.00 1.55 +0.01 55 0 171 0
29OCT26 60.00 C 0.00 0.00 0.00 1.26 +0.02 56 0 190 0
29OCT26 62.50 C 0.00 0.00 0.00 1.02 +0.03 56 0 193 0
30DEC26 21.00 C 0.00 0.00 0.00 23.15 +0.56 65 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.20 +0.49 63 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.25 +0.43 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.32 +0.69 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.39 +0.67 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.48 +0.47 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.59 +0.48 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.71 +0.63 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.85 +0.37 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.97 +0.31 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.20 +0.34 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.41 +0.32 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.60 +0.26 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.82 +0.21 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.19 +0.30 52 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 10.51 +0.22 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.86 +0.21 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.20 +0.14 51 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.66 +0.35 51 0 103 0
30DEC26 40.00 C 0.00 0.00 0.00 8.06 +0.28 51 0 2,021 0
30DEC26 41.00 C 0.00 0.00 0.00 7.54 +0.23 51 0 188 0
30DEC26 42.00 C 7.40 7.40 7.08 7.06 +0.22 51 18 2,626 0
30DEC26 43.00 C 0.00 0.00 0.00 6.62 +0.05 51 0 634 0
30DEC26 44.00 C 6.45 6.70 6.45 6.19 +0.23 51 28 421 +19
30DEC26 45.00 C 6.20 6.20 5.66 5.79 +0.08 51 15 9,252 +2
30DEC26 46.00 C 0.00 0.00 0.00 5.41 +0.06 51 0 218 0
30DEC26 47.00 C 0.00 0.00 0.00 5.03 +0.02 51 0 4,229 0
30DEC26 48.00 C 0.00 0.00 0.00 4.70 +0.01 51 0 1,607 0
30DEC26 49.00 C 4.83 4.83 4.33 4.42 +0.16 52 43 793 +30
30DEC26 50.00 C 4.50 4.55 4.10 4.12 +0.13 52 273 3,009 -5
30DEC26 52.50 C 0.00 0.00 0.00 3.49 -0.02 52 0 970 0
30DEC26 55.00 C 3.26 3.26 3.26 2.99 -0.01 53 2 7,855 -2
30DEC26 57.50 C 0.00 0.00 0.00 2.54 +0.04 54 0 2,445 0
30DEC26 60.00 C 2.30 2.50 2.30 2.16 -0.05 54 2 7,507 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.83 -0.04 54 0 772 0
30DEC26 65.00 C 0.00 0.00 0.00 1.55 -0.07 54 0 884 0
30DEC26 67.50 C 0.00 0.00 0.00 1.32 -0.09 55 0 805 0
30DEC26 70.00 C 1.36 1.38 1.36 1.13 -0.10 55 31 1,765 0
30DEC26 72.50 C 0.00 0.00 0.00 0.97 -0.13 55 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.83 -0.13 56 0 2,301 0
30DEC26 77.50 C 0.83 0.83 0.83 0.71 -0.15 56 32 586 +32
30DEC26 80.00 C 0.96 0.96 0.96 0.62 -0.15 56 2 524 +2
30DEC26 82.50 C 0.00 0.00 0.00 0.54 -0.15 57 0 296 0
30DEC26 85.00 C 0.00 0.00 0.00 0.47 -0.15 57 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 -0.15 57 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.15 58 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.31 -0.15 58 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.28 -0.14 58 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.24 -0.15 59 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.14 59 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.14 59 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.17 -0.14 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 -0.14 60 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.13 60 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.12 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.13 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.12 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 -0.12 61 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 -0.12 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.12 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.12 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.12 61 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 -0.12 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 -0.12 60 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 -0.12 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.12 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.11 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.10 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.09 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.08 58 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 23.36 +0.30 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 22.52 +0.35 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.56 +0.40 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.68 +0.26 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.82 +0.38 53 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 19.05 +0.37 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.22 +0.35 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.40 +0.33 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.54 +0.25 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.83 +0.25 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 15.08 +0.29 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.23 +0.11 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.53 +0.12 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.85 +0.10 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.23 +0.12 50 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 11.63 +0.13 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 11.03 +0.12 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.47 +0.12 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.88 +0.07 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.36 +0.06 50 0 137 0
30MAR27 41.00 C 0.00 0.00 0.00 8.88 +0.19 50 0 151 0
30MAR27 42.00 C 0.00 0.00 0.00 8.51 +0.27 50 0 97 0
30MAR27 43.00 C 0.00 0.00 0.00 8.07 +0.25 50 0 352 0
30MAR27 44.00 C 0.00 0.00 0.00 7.65 +0.23 51 0 454 0
30MAR27 45.00 C 7.82 7.82 7.82 7.23 +0.03 50 30 1,513 0
30MAR27 46.00 C 7.43 7.43 7.43 7.08 +0.24 52 27 3,117 0
30MAR27 47.00 C 0.00 0.00 0.00 6.53 +0.15 51 0 2,146 0
30MAR27 48.00 C 0.00 0.00 0.00 6.21 0.00 51 0 1,415 0
30MAR27 49.00 C 0.00 0.00 0.00 5.90 +0.01 51 0 183 0
30MAR27 50.00 C 0.00 0.00 0.00 5.49 -0.21 51 0 367 0
30MAR27 52.50 C 0.00 0.00 0.00 4.92 -0.34 52 0 1,789 0
30MAR27 55.00 C 4.74 4.74 4.74 4.36 -0.53 52 1 3,250 +1
30MAR27 57.50 C 3.80 3.80 3.70 3.90 -0.69 53 35 2,272 -35
30MAR27 60.00 C 3.62 3.62 3.62 3.51 -0.82 54 60 646 +30
30MAR27 62.50 C 0.00 0.00 0.00 3.16 -0.96 54 0 645 0
30MAR27 65.00 C 0.00 0.00 0.00 2.87 -1.07 55 0 185 0
30MAR27 67.50 C 0.00 0.00 0.00 2.61 -1.19 56 0 83 0
30MAR27 70.00 C 0.00 0.00 0.00 2.38 -1.29 56 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 2.18 -1.39 57 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 2.01 -1.48 58 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.86 -1.57 58 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.72 -1.65 59 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.60 -1.74 60 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 1.50 -1.81 60 0 182 0
29JUN27 31.00 C 0.00 0.00 0.00 15.88 +0.66 51 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 15.18 +0.62 51 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 14.42 +0.50 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.82 +0.48 50 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 13.19 +0.42 50 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 12.72 +0.49 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.21 +0.47 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.66 +0.41 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.13 +0.35 51 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 10.64 +0.35 51 0 37 0
29JUN27 41.00 C 0.00 0.00 0.00 10.20 +0.33 51 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 9.72 +0.29 50 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 9.31 +0.29 51 0 150 0
29JUN27 44.00 C 0.00 0.00 0.00 8.90 +0.26 51 0 61 0
29JUN27 45.00 C 0.00 0.00 0.00 8.48 +0.20 50 0 467 0
29JUN27 46.00 C 0.00 0.00 0.00 8.11 +0.14 51 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 7.80 +0.03 51 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 7.44 +0.17 51 0 117 0
29JUN27 49.00 C 0.00 0.00 0.00 6.95 -0.02 50 0 172 0
29JUN27 50.00 C 0.00 0.00 0.00 6.68 0.00 50 0 171 0
29JUN27 52.50 C 0.00 0.00 0.00 6.14 +0.13 51 0 102 0
29JUN27 55.00 C 5.50 5.50 5.50 5.36 -0.06 51 12 217 +10
29JUN27 57.50 C 4.97 4.97 4.97 5.00 +0.09 52 6 328 +6
29JUN27 60.00 C 4.80 4.80 4.80 4.55 +0.11 52 60 115 +38
29JUN27 62.50 C 0.00 0.00 0.00 4.11 -0.01 53 0 214 0
29JUN27 65.00 C 0.00 0.00 0.00 3.71 -0.23 53 0 443 0
29JUN27 67.50 C 0.00 0.00 0.00 3.38 -0.42 53 0 67 0
29JUN27 70.00 C 0.00 0.00 0.00 3.10 -0.57 53 0 162 0
TOTAL CALL 14,282 256,462 +2,124
17JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 98 0 600 0
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 239 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 206 0
17JUL26 38.00 P 0.06 0.06 0.06 0.02 -0.07 64 50 248 -50
17JUL26 39.00 P 0.10 0.10 0.08 0.05 -0.13 62 2 230 -1
17JUL26 40.00 P 0.22 0.22 0.15 0.13 -0.22 63 185 455 -57
17JUL26 41.00 P 0.36 0.36 0.28 0.27 -0.32 63 32 1,192 +24
17JUL26 42.00 P 0.60 0.68 0.41 0.49 -0.46 62 1,068 1,193 +831
17JUL26 43.00 P 0.94 1.11 0.77 0.89 -0.53 64 391 567 -146
17JUL26 44.00 P 1.43 1.64 1.17 1.39 -0.65 64 508 339 +134
17JUL26 45.00 P 2.00 2.31 1.87 2.01 -0.70 64 307 355 +90
17JUL26 46.00 P 2.56 2.56 2.56 2.83 -0.66 69 30 30 +30
17JUL26 47.00 P 0.00 0.00 0.00 3.67 -0.67 71 0 61 0
17JUL26 48.00 P 0.00 0.00 0.00 4.56 -0.68 72 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 5.69 -0.40 97 0 3 0
17JUL26 50.00 P 0.00 0.00 0.00 6.48 -0.56 81 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 8.91 -0.59 79 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 11.41 -0.55 96 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 13.90 -0.56 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 16.40 -0.56 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 18.90 -0.56 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
24JUL26 35.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
24JUL26 36.00 P 0.00 0.00 0.00 0.03 - 55 0 0 -
24JUL26 37.00 P 0.11 0.11 0.11 0.07 - 55 20 20 -
24JUL26 38.00 P 0.00 0.00 0.00 0.14 - 56 0 0 -
24JUL26 39.00 P 0.00 0.00 0.00 0.25 - 56 0 0 -
24JUL26 40.00 P 0.00 0.00 0.00 0.43 - 56 0 0 -
24JUL26 41.00 P 0.64 0.75 0.64 0.67 - 56 9 9 -
24JUL26 42.00 P 1.02 1.02 1.02 0.99 - 56 13 13 -
24JUL26 43.00 P 1.41 1.61 1.41 1.43 - 57 160 157 -
24JUL26 44.00 P 1.92 2.17 1.85 1.96 - 58 90 90 -
24JUL26 45.00 P 2.78 2.78 2.54 2.59 - 59 110 110 -
24JUL26 46.00 P 0.00 0.00 0.00 3.28 - 59 0 0 -
24JUL26 47.00 P 0.00 0.00 0.00 4.05 - 60 0 0 -
24JUL26 48.00 P 0.00 0.00 0.00 4.87 - 61 0 0 -
24JUL26 49.00 P 0.00 0.00 0.00 5.75 - 63 0 0 -
24JUL26 50.00 P 0.00 0.00 0.00 6.66 - 65 0 0 -
24JUL26 52.50 P 0.00 0.00 0.00 9.21 - 84 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 11.58 - 88 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.05 53 0 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.08 55 0 294 0
30JUL26 35.00 P 0.12 0.12 0.12 0.05 -0.11 53 5 1,480 -5
30JUL26 36.00 P 0.15 0.16 0.15 0.09 -0.16 53 34 1,432 -16
30JUL26 37.00 P 0.25 0.25 0.25 0.16 -0.22 53 1 1,231 0
30JUL26 38.00 P 0.32 0.37 0.32 0.28 -0.27 54 211 1,576 -211
30JUL26 39.00 P 0.56 0.56 0.48 0.45 -0.32 55 80 2,195 -6
30JUL26 40.00 P 0.70 0.78 0.63 0.66 -0.39 54 293 11,438 -145
30JUL26 41.00 P 0.99 1.10 0.88 0.95 -0.43 54 264 2,077 -11
30JUL26 42.00 P 1.40 1.50 1.20 1.32 -0.46 55 275 4,888 -1
30JUL26 43.00 P 1.83 1.94 1.64 1.78 -0.47 56 522 3,144 +73
30JUL26 44.00 P 2.27 2.51 2.14 2.30 -0.69 56 280 2,186 -30
30JUL26 45.00 P 2.77 3.00 2.70 2.93 -0.59 57 128 2,584 -2
30JUL26 46.00 P 3.39 3.39 3.24 3.59 -0.63 57 49 1,553 -3
30JUL26 47.00 P 0.00 0.00 0.00 4.36 -0.64 59 0 1,277 0
30JUL26 48.00 P 5.56 5.56 5.56 5.14 -0.67 59 4 635 0
30JUL26 49.00 P 0.00 0.00 0.00 5.98 -0.68 60 10 863 -10
30JUL26 50.00 P 7.08 7.08 7.08 6.87 -0.65 62 1 487 0
30JUL26 52.50 P 0.00 0.00 0.00 9.21 -0.57 68 0 635 0
30JUL26 55.00 P 0.00 0.00 0.00 11.72 -0.50 81 0 723 0
30JUL26 57.50 P 0.00 0.00 0.00 14.17 -0.38 88 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 16.42 -0.54 71 0 74 0
30JUL26 62.50 P 0.00 0.00 0.00 19.19 -0.34 109 0 60 0
30JUL26 65.00 P 0.00 0.00 0.00 21.40 -0.61 0 0 252 0
30JUL26 67.50 P 0.00 0.00 0.00 23.90 -0.59 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.47 -0.53 110 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.13 -0.33 136 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.61 -0.35 142 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 0.00 57 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 0.00 56 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 110 0
28AUG26 31.00 P 0.00 0.00 0.00 0.12 -0.02 55 0 109 0
28AUG26 32.00 P 0.00 0.00 0.00 0.18 -0.04 55 0 119 0
28AUG26 33.00 P 0.33 0.33 0.33 0.26 -0.07 56 8 145 -8
28AUG26 34.00 P 0.45 0.48 0.42 0.38 -0.08 56 46 479 +9
28AUG26 35.00 P 0.59 0.59 0.59 0.52 -0.11 56 23 5,778 0
28AUG26 36.00 P 0.74 0.79 0.74 0.70 -0.16 56 32 1,007 0
28AUG26 37.00 P 0.00 0.00 0.00 0.90 -0.22 56 0 679 0
28AUG26 38.00 P 1.18 1.20 1.12 1.14 -0.27 56 82 803 +81
28AUG26 39.00 P 1.45 1.45 1.43 1.42 -0.32 55 2 987 -1
28AUG26 40.00 P 1.81 1.90 1.77 1.77 -0.33 56 75 1,263 0
28AUG26 41.00 P 2.19 2.19 2.19 2.15 -0.37 55 56 835 0
28AUG26 42.00 P 2.57 2.77 2.57 2.59 -0.43 56 146 4,013 0
28AUG26 43.00 P 2.94 3.28 2.84 3.09 -0.46 56 470 1,271 -29
28AUG26 44.00 P 3.56 3.84 3.34 3.63 -0.39 56 392 2,240 +174
28AUG26 45.00 P 4.02 4.46 3.96 4.20 -0.54 56 680 2,056 +424
28AUG26 46.00 P 4.78 4.96 4.62 4.85 -0.55 57 102 1,650 +12
28AUG26 47.00 P 5.42 5.42 5.42 5.51 -0.61 57 27 2,139 +27
28AUG26 48.00 P 0.00 0.00 0.00 6.26 -0.59 58 10 1,161 0
28AUG26 49.00 P 0.00 0.00 0.00 7.00 -0.60 58 0 846 0
28AUG26 50.00 P 0.00 0.00 0.00 7.79 -0.60 58 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 9.85 -0.61 59 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 12.05 -0.64 61 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 14.33 -0.63 62 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 16.67 -0.62 63 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 19.19 -0.49 69 0 35 0
28AUG26 65.00 P 21.35 21.73 20.67 21.56 -0.58 69 360 6,360 +150
28AUG26 67.50 P 0.00 0.00 0.00 23.93 -0.61 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.47 -0.59 72 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 29.13 -0.44 87 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 31.61 -0.46 90 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 51 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 0.00 52 0 14 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 0.00 52 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 38 0
29SEP26 31.00 P 0.00 0.00 0.00 0.30 -0.02 52 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.41 -0.04 52 0 246 0
29SEP26 33.00 P 0.70 0.70 0.70 0.55 -0.07 52 2 110 0
29SEP26 34.00 P 0.00 0.00 0.00 0.72 -0.09 53 0 301 0
29SEP26 35.00 P 1.00 1.00 1.00 0.93 -0.12 53 1 1,132 0
29SEP26 36.00 P 1.28 1.28 1.18 1.16 -0.18 53 109 893 +50
29SEP26 37.00 P 1.50 1.54 1.50 1.45 -0.20 53 66 1,075 +66
29SEP26 38.00 P 1.73 1.80 1.73 1.74 -0.29 53 103 998 +103
29SEP26 39.00 P 2.10 2.15 2.10 2.08 -0.31 53 17 1,267 +17
29SEP26 40.00 P 2.53 2.53 2.53 2.48 -0.33 53 1 1,543 +1
29SEP26 41.00 P 3.03 3.06 2.89 2.90 -0.36 53 239 1,382 -106
29SEP26 42.00 P 3.51 3.52 3.51 3.37 -0.39 53 60 2,145 0
29SEP26 43.00 P 3.73 4.07 3.73 3.86 -0.44 53 335 3,741 +151
29SEP26 44.00 P 4.45 4.61 4.44 4.41 -0.39 53 105 2,695 +23
29SEP26 45.00 P 4.83 5.23 4.83 5.00 -0.41 53 205 8,347 -56
29SEP26 46.00 P 5.64 5.64 5.64 5.62 -0.52 54 18 2,503 0
29SEP26 47.00 P 6.44 6.44 6.27 6.27 -0.54 54 102 7,477 0
29SEP26 48.00 P 6.99 6.99 6.99 6.98 -0.55 54 24 1,162 -24
29SEP26 49.00 P 0.00 0.00 0.00 7.71 -0.56 55 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 8.46 -0.57 55 0 6,579 0
29SEP26 52.50 P 0.00 0.00 0.00 10.45 -0.57 56 0 4,407 0
29SEP26 55.00 P 0.00 0.00 0.00 12.68 -0.29 59 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 15.03 -0.28 63 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 17.01 -0.37 59 0 2,094 0
29SEP26 62.50 P 0.00 0.00 0.00 19.43 -0.26 62 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 21.93 -0.21 66 0 6,084 0
29SEP26 67.50 P 24.09 24.11 24.09 24.11 -0.47 61 15 4,308 -15
29SEP26 70.00 P 26.54 26.54 26.50 26.54 -0.52 62 75 2,795 -10
29SEP26 72.50 P 0.00 0.00 0.00 29.13 -0.44 70 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 31.61 -0.49 73 0 4,316 0
29SEP26 77.50 P 0.00 0.00 0.00 34.05 -0.41 73 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.56 -0.40 77 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 39.13 -0.37 83 0 84 0
29SEP26 85.00 P 0.00 0.00 0.00 41.74 -0.37 91 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.20 -0.28 92 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.57 -0.43 89 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.01 -0.49 89 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.76 -0.35 103 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.30 -0.16 107 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.43 -0.64 89 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 58.93 -0.53 92 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.43 -0.68 94 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.11 -0.35 109 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.43 -0.53 98 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 68.93 -0.68 100 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.43 -0.53 102 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.93 -0.60 104 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.43 -0.53 106 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.93 -0.68 108 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.43 -0.53 110 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.93 -0.53 111 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.43 -0.53 113 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.02 -0.52 123 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.43 -0.53 117 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.29 -0.21 141 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.62 -0.34 135 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.12 -0.34 136 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.65 -0.31 140 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.05 -0.41 135 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.62 -0.34 141 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.48 -0.06 50 0 0 0
29OCT26 32.00 P 0.80 0.80 0.80 0.63 -0.09 50 2 258 +2
29OCT26 33.00 P 0.00 0.00 0.00 0.80 -0.12 50 0 98 0
29OCT26 34.00 P 1.14 1.14 1.14 1.02 -0.14 51 30 209 +30
29OCT26 35.00 P 0.00 0.00 0.00 1.25 -0.19 51 0 124 0
29OCT26 36.00 P 1.60 1.60 1.60 1.54 -0.21 51 2 154 0
29OCT26 37.00 P 1.92 1.92 1.92 1.85 -0.27 51 30 301 +30
29OCT26 38.00 P 2.22 2.29 2.21 2.20 -0.28 51 61 5,142 -42
29OCT26 39.00 P 2.59 2.61 2.53 2.57 -0.30 51 86 151 -56
29OCT26 40.00 P 3.01 3.01 2.99 2.98 -0.35 51 61 5,943 -50
29OCT26 41.00 P 3.50 3.58 3.47 3.42 -0.37 52 63 3,706 -8
29OCT26 42.00 P 3.83 4.05 3.83 3.90 -0.41 51 86 495 +7
29OCT26 43.00 P 4.38 4.58 4.30 4.42 -0.43 52 133 722 +35
29OCT26 44.00 P 4.82 5.16 4.75 4.97 -0.55 52 125 556 -1
29OCT26 45.00 P 5.46 5.77 5.31 5.57 -0.39 52 60 508 +42
29OCT26 46.00 P 6.01 6.02 5.99 6.19 -0.49 52 69 472 +69
29OCT26 47.00 P 0.00 0.00 0.00 6.85 -0.48 52 0 383 0
29OCT26 48.00 P 7.54 7.54 7.36 7.53 -0.52 53 63 270 +63
29OCT26 49.00 P 0.00 0.00 0.00 8.24 -0.54 53 0 21 0
29OCT26 50.00 P 0.00 0.00 0.00 8.98 -0.54 53 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 10.91 -0.58 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.10 -0.26 57 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.31 -0.39 58 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.53 -0.39 60 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 19.81 -0.32 61 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.11 48 0 143 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.13 49 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.16 48 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 -0.20 48 0 89 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.23 49 0 149 0
30DEC26 26.00 P 0.00 0.00 0.00 0.27 -0.25 49 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.36 -0.28 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 -0.30 49 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.61 -0.32 49 0 66 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 -0.33 49 0 346 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 -0.36 50 0 294 0
30DEC26 32.00 P 0.00 0.00 0.00 1.19 -0.34 50 0 365 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 -0.36 50 0 221 0
30DEC26 34.00 P 1.82 1.82 1.82 1.72 -0.33 50 30 217 +30
30DEC26 35.00 P 0.00 0.00 0.00 2.02 -0.33 50 0 177 0
30DEC26 36.00 P 2.43 2.43 2.38 2.37 -0.31 51 60 395 +60
30DEC26 37.00 P 0.00 0.00 0.00 2.72 -0.28 51 0 173 0
30DEC26 38.00 P 3.03 3.15 3.03 3.09 -0.30 51 32 439 +30
30DEC26 39.00 P 0.00 0.00 0.00 3.50 -0.29 51 0 308 0
30DEC26 40.00 P 0.00 0.00 0.00 3.94 -0.25 51 0 11,366 0
30DEC26 41.00 P 4.40 4.44 4.40 4.41 -0.46 51 28 3,059 -14
30DEC26 42.00 P 0.00 0.00 0.00 4.92 -0.26 51 0 5,180 0
30DEC26 43.00 P 0.00 0.00 0.00 5.46 -0.26 51 0 1,211 0
30DEC26 44.00 P 0.00 0.00 0.00 6.03 -0.26 51 0 640 0
30DEC26 45.00 P 0.00 0.00 0.00 6.62 -0.12 51 0 3,283 0
30DEC26 46.00 P 0.00 0.00 0.00 7.25 -0.41 51 0 451 0
30DEC26 47.00 P 0.00 0.00 0.00 7.87 -0.45 51 0 4,513 0
30DEC26 48.00 P 0.00 0.00 0.00 8.54 -0.45 52 0 1,163 0
30DEC26 49.00 P 0.00 0.00 0.00 9.25 -0.45 52 0 190 0
30DEC26 50.00 P 9.72 9.73 9.72 9.96 -0.46 52 60 4,567 0
30DEC26 52.50 P 0.00 0.00 0.00 11.83 -0.51 53 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 13.79 -0.54 53 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 15.89 -0.41 54 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 17.71 -0.70 51 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 20.17 -0.45 55 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 22.44 -0.46 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.68 -0.50 55 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.94 -0.66 55 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 29.50 -0.29 59 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 31.86 -0.28 59 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.24 -0.26 59 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.56 -0.63 57 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 39.13 -0.49 61 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.74 -0.37 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.20 -0.34 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.57 -0.44 66 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 49.01 -0.49 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.76 -0.35 75 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.30 -0.28 78 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.43 -0.64 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 58.93 -0.53 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.43 -0.68 71 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.11 -0.35 80 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.43 -0.53 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 68.93 -0.68 76 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.43 -0.64 77 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.93 -0.64 79 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.43 -0.64 80 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.93 -0.68 81 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.43 -0.53 83 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.93 -0.53 84 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.51 -0.45 90 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.02 -0.55 92 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.43 -0.53 88 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.29 -0.21 103 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.62 -0.34 99 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.12 -0.34 101 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.65 -0.31 103 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.05 -0.41 101 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.62 -0.46 104 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.12 48 0 591 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 -0.15 48 0 94 0
30MAR27 23.00 P 0.00 0.00 0.00 0.29 -0.16 48 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 -0.19 48 0 152 0
30MAR27 25.00 P 0.73 0.74 0.73 0.49 -0.21 48 11 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.63 -0.23 49 0 32 0
30MAR27 27.00 P 0.00 0.00 0.00 0.78 -0.26 49 0 169 0
30MAR27 28.00 P 0.00 0.00 0.00 0.96 -0.27 49 0 156 0
30MAR27 29.00 P 0.00 0.00 0.00 1.15 -0.32 49 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.39 -0.31 49 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 -0.32 49 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 1.93 -0.31 49 0 91 0
30MAR27 33.00 P 0.00 0.00 0.00 2.24 -0.26 50 0 424 0
30MAR27 34.00 P 0.00 0.00 0.00 2.56 -0.25 50 0 51 0
30MAR27 35.00 P 2.93 2.93 2.93 2.95 -0.21 50 30 275 +30
30MAR27 36.00 P 0.00 0.00 0.00 3.32 -0.23 50 0 303 0
30MAR27 37.00 P 0.00 0.00 0.00 3.71 -0.25 50 0 168 0
30MAR27 38.00 P 0.00 0.00 0.00 4.11 -0.19 50 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 4.56 -0.17 50 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 5.03 -0.22 50 0 2,780 0
30MAR27 41.00 P 5.57 5.57 5.57 5.53 -0.23 50 2 432 -2
30MAR27 42.00 P 0.00 0.00 0.00 6.04 -0.35 50 0 221 0
30MAR27 43.00 P 6.71 6.71 6.71 6.59 -0.26 50 60 171 0
30MAR27 44.00 P 7.08 7.17 7.00 7.16 -0.26 50 102 329 +102
30MAR27 45.00 P 0.00 0.00 0.00 7.77 -0.67 50 0 1,137 0
30MAR27 46.00 P 0.00 0.00 0.00 8.38 -0.39 50 0 3,007 0
30MAR27 47.00 P 0.00 0.00 0.00 9.03 -0.40 51 0 2,070 0
30MAR27 48.00 P 0.00 0.00 0.00 9.69 -0.41 51 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 10.51 -0.32 52 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.19 -0.40 52 0 554 0
30MAR27 52.50 P 0.00 0.00 0.00 13.05 -0.48 53 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 14.93 -0.67 53 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 16.96 -0.72 54 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 18.97 -0.86 53 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.11 -0.94 54 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.26 -1.01 54 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.47 -1.04 55 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 27.72 -1.08 55 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.99 -1.13 55 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.29 -1.16 56 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 34.50 -1.29 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 36.83 -1.31 54 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.21 -1.28 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.74 -1.13 57 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 2.48 +0.43 51 0 35 0
29JUN27 32.00 P 0.00 0.00 0.00 2.79 +0.40 51 0 177 0
29JUN27 33.00 P 0.00 0.00 0.00 3.13 +0.35 51 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 3.47 +0.26 50 0 865 0
29JUN27 35.00 P 0.00 0.00 0.00 3.84 +0.20 50 0 562 0
29JUN27 36.00 P 0.00 0.00 0.00 4.21 +0.09 50 0 115 0
29JUN27 37.00 P 0.00 0.00 0.00 4.67 +0.03 50 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 5.09 -0.07 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.56 +0.07 50 0 17 0
29JUN27 40.00 P 6.01 6.01 6.01 6.05 -0.26 50 4 71 0
29JUN27 41.00 P 0.00 0.00 0.00 6.59 -0.29 50 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 7.10 0.00 50 0 78 0
29JUN27 43.00 P 0.00 0.00 0.00 7.66 -0.04 50 0 36 0
29JUN27 44.00 P 0.00 0.00 0.00 8.23 -0.35 50 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 8.83 -0.46 50 0 63 0
29JUN27 46.00 P 0.00 0.00 0.00 9.46 -0.38 50 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.10 -0.38 51 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 10.75 -0.39 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.53 -0.19 51 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.21 -0.44 51 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 13.99 -0.47 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.88 -0.19 52 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 17.82 -0.20 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.86 -0.17 53 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 21.80 -0.37 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.89 -0.38 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.03 -0.48 53 0 0 0
29JUN27 70.00 P 28.18 28.18 28.18 28.36 -0.44 54 3 14 -3
TOTAL PUT 10,413 256,374 +1,881
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$ 385.200
17JUL26 295.00 C 0.00 0.00 0.00 90.24 -6.15 0 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 85.31 -6.09 80 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 75.34 -6.14 79 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 65.44 -6.20 79 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 55.68 -6.29 79 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 46.21 -6.39 80 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 37.23 -6.46 80 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 28.99 -6.43 80 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 21.08 -6.05 75 0 6 0
17JUL26 380.00 C 0.00 0.00 0.00 15.15 -5.67 77 0 1 0
17JUL26 390.00 C 10.40 10.40 10.40 10.43 -5.08 78 1 19 0
17JUL26 400.00 C 6.38 6.38 6.38 6.86 -4.35 78 2 46 0
17JUL26 410.00 C 4.40 4.40 4.05 4.30 -3.55 78 7 19 +4
17JUL26 420.00 C 2.77 2.77 2.10 2.58 -2.75 79 34 38 +33
17JUL26 430.00 C 1.58 1.58 1.31 1.48 -2.03 79 20 35 +5
17JUL26 440.00 C 0.00 0.00 0.00 0.85 -1.39 80 0 35 0
17JUL26 450.00 C 0.00 0.00 0.00 0.45 -0.96 80 0 53 0
17JUL26 460.00 C 0.00 0.00 0.00 0.23 -0.66 80 0 5 0
17JUL26 470.00 C 0.00 0.00 0.00 0.11 -0.41 80 0 0 0
17JUL26 480.00 C 0.00 0.00 0.00 0.05 -0.24 80 0 0 0
17JUL26 490.00 C 0.00 0.00 0.00 0.02 -0.14 79 0 0 0
17JUL26 500.00 C 0.00 0.00 0.00 0.01 -0.08 80 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 86.00 - 76 0 0 -
24JUL26 310.00 C 0.00 0.00 0.00 76.21 - 72 0 0 -
24JUL26 320.00 C 0.00 0.00 0.00 66.83 - 72 0 0 -
24JUL26 330.00 C 0.00 0.00 0.00 57.82 - 72 0 0 -
24JUL26 340.00 C 0.00 0.00 0.00 49.30 - 72 0 0 -
24JUL26 350.00 C 0.00 0.00 0.00 41.37 - 72 0 0 -
24JUL26 360.00 C 0.00 0.00 0.00 34.14 - 72 0 0 -
24JUL26 370.00 C 0.00 0.00 0.00 26.87 - 69 0 0 -
24JUL26 380.00 C 0.00 0.00 0.00 21.42 - 69 0 0 -
24JUL26 390.00 C 0.00 0.00 0.00 16.77 - 70 0 0 -
24JUL26 400.00 C 12.40 12.40 12.40 12.90 - 70 4 4 -
24JUL26 410.00 C 0.00 0.00 0.00 9.75 - 71 0 0 -
24JUL26 420.00 C 0.00 0.00 0.00 7.24 - 71 0 0 -
24JUL26 430.00 C 0.00 0.00 0.00 5.28 - 71 0 0 -
24JUL26 440.00 C 0.00 0.00 0.00 3.79 - 71 0 0 -
24JUL26 450.00 C 2.56 2.81 2.38 2.68 - 71 31 31 -
24JUL26 460.00 C 0.00 0.00 0.00 1.87 - 71 0 0 -
24JUL26 470.00 C 0.00 0.00 0.00 1.28 - 72 0 0 -
24JUL26 480.00 C 0.00 0.00 0.00 0.89 - 72 0 0 -
30JUL26 280.00 C 0.00 0.00 0.00 106.70 -5.30 87 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 101.69 -5.45 82 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 97.18 -5.13 85 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 91.37 -6.15 69 0 28 0
30JUL26 300.00 C 0.00 0.00 0.00 86.63 -6.15 69 0 30 0
30JUL26 310.00 C 0.00 0.00 0.00 77.34 -6.16 69 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 68.38 -3.90 69 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 59.83 -6.10 69 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 51.80 -6.00 69 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 44.34 -5.85 69 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 37.53 -5.64 69 0 158 0
30JUL26 370.00 C 0.00 0.00 0.00 31.39 -5.38 69 0 282 0
30JUL26 380.00 C 0.00 0.00 0.00 25.17 -4.91 67 0 184 0
30JUL26 390.00 C 0.00 0.00 0.00 20.57 -4.56 67 0 323 0
30JUL26 400.00 C 0.00 0.00 0.00 16.62 -4.16 68 0 636 0
30JUL26 410.00 C 0.00 0.00 0.00 13.27 -3.76 68 0 280 0
30JUL26 420.00 C 0.00 0.00 0.00 10.49 -3.34 68 0 306 0
30JUL26 430.00 C 0.00 0.00 0.00 8.19 -2.93 68 0 344 0
30JUL26 440.00 C 5.31 5.31 5.31 6.34 -2.53 69 1 569 0
30JUL26 450.00 C 4.90 4.90 4.39 4.85 -2.16 69 4 673 +4
30JUL26 460.00 C 0.00 0.00 0.00 3.68 -1.82 69 0 349 0
30JUL26 470.00 C 2.50 2.50 2.50 2.76 -1.62 69 10 266 +10
30JUL26 480.00 C 0.00 0.00 0.00 2.19 -1.21 70 0 528 0
30JUL26 490.00 C 0.00 0.00 0.00 1.61 -1.08 70 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 1.18 -0.87 70 0 478 0
30JUL26 510.00 C 0.00 0.00 0.00 0.83 -0.72 69 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.60 -0.57 69 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.43 -0.42 69 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.31 -0.32 69 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.22 -0.24 69 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.15 -0.19 69 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.11 -0.14 70 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.07 -0.11 69 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.05 -0.08 69 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.04 -0.06 70 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.02 -0.05 68 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 92 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 109.55 -6.22 67 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 105.16 -6.23 67 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 97.83 -9.24 51 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 96.62 -3.13 67 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 89.70 -6.02 56 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 81.91 -5.99 59 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 76.80 -3.63 67 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 69.58 -6.03 67 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 62.78 -5.93 67 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 56.43 -5.80 67 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 50.53 -5.65 67 0 54 0
28AUG26 370.00 C 0.00 0.00 0.00 43.73 -6.82 65 0 85 0
28AUG26 380.00 C 0.00 0.00 0.00 38.87 -5.11 65 0 338 0
28AUG26 390.00 C 0.00 0.00 0.00 34.44 -4.89 66 0 234 0
28AUG26 400.00 C 0.00 0.00 0.00 30.41 -4.66 66 0 854 0
28AUG26 410.00 C 0.00 0.00 0.00 26.76 -4.42 66 0 91 0
28AUG26 420.00 C 0.00 0.00 0.00 23.48 -4.17 66 0 204 0
28AUG26 430.00 C 0.00 0.00 0.00 20.54 -3.92 66 0 180 0
28AUG26 440.00 C 0.00 0.00 0.00 17.92 -3.66 66 0 208 0
28AUG26 450.00 C 13.30 13.30 13.30 15.59 -3.41 66 6 320 +6
28AUG26 460.00 C 0.00 0.00 0.00 13.52 -3.17 67 0 410 0
28AUG26 470.00 C 0.00 0.00 0.00 11.71 -2.91 67 0 331 0
28AUG26 480.00 C 0.00 0.00 0.00 10.11 -2.68 67 0 475 0
28AUG26 490.00 C 0.00 0.00 0.00 8.71 -2.46 67 0 456 0
28AUG26 500.00 C 0.00 0.00 0.00 7.49 -2.24 67 0 337 0
28AUG26 510.00 C 0.00 0.00 0.00 6.43 -2.03 67 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 5.51 -1.84 67 0 185 0
28AUG26 530.00 C 4.30 4.30 4.30 4.71 -1.67 67 1 114 0
28AUG26 540.00 C 0.00 0.00 0.00 4.02 -1.50 67 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 3.50 -1.27 67 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 3.10 -1.02 68 0 55 0
28AUG26 570.00 C 0.00 0.00 0.00 2.63 -0.93 68 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 2.17 -1.04 67 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 1.84 -0.96 67 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 1.56 -0.78 67 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 1.32 -0.69 67 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 1.11 -0.61 67 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.94 -0.54 67 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.79 -0.48 67 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.67 -0.41 67 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.56 -0.37 67 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.47 -0.32 67 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.40 -0.28 67 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 110.78 -5.43 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 106.87 -5.38 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 103.03 -5.33 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 99.27 -5.27 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 95.60 -5.20 58 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 88.49 -5.07 60 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 81.73 -4.93 61 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 77.65 -4.92 65 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 69.27 -6.89 62 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 65.54 -2.47 65 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 60.03 -4.39 65 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 54.88 -4.20 65 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 48.58 -3.89 63 0 53 0
29SEP26 390.00 C 0.00 0.00 0.00 44.26 -3.70 63 0 60 0
29SEP26 400.00 C 0.00 0.00 0.00 40.26 -3.51 64 0 58 0
29SEP26 410.00 C 30.50 30.50 30.50 36.56 -3.32 64 15 78 0
29SEP26 420.00 C 27.43 27.43 27.43 33.15 -3.14 64 15 47 +15
29SEP26 430.00 C 0.00 0.00 0.00 30.02 -2.95 64 0 103 0
29SEP26 440.00 C 21.82 21.82 21.82 27.15 -2.77 64 15 15 0
29SEP26 450.00 C 19.55 19.55 19.55 24.52 -2.60 64 15 95 +15
29SEP26 460.00 C 0.00 0.00 0.00 22.12 -2.44 64 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 20.55 -1.66 65 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 18.50 -2.18 65 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 16.64 -2.03 65 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 14.95 -1.88 65 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 13.42 -1.75 65 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 12.04 -1.61 65 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 10.79 -1.49 65 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 9.66 -1.38 65 0 104 0
29SEP26 550.00 C 0.00 0.00 0.00 8.65 -1.27 65 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 7.74 -1.17 65 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 6.92 -1.07 65 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 6.18 -0.99 65 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 5.52 -0.90 65 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 4.93 -0.83 65 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 4.40 -0.76 65 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 3.92 -0.70 65 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 3.50 -0.63 65 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 3.12 -0.58 65 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 2.78 -0.53 65 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 2.48 -0.48 65 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.21 -0.43 65 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.97 -0.39 65 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 1.75 -0.36 65 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 1.56 -0.33 65 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.39 -0.30 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.23 -0.28 65 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.10 -0.25 65 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 0.98 -0.22 65 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.87 -0.20 65 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.77 -0.19 65 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.69 -0.17 65 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.61 -0.15 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.55 -0.13 65 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.49 -0.12 65 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.43 -0.11 65 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.38 -0.11 65 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.34 -0.09 65 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.30 -0.09 65 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.27 -0.08 65 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.24 -0.07 65 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.22 -0.06 66 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.19 -0.06 65 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.17 -0.05 65 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.15 -0.05 65 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.14 -0.04 66 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.12 -0.04 65 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.11 -0.03 66 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.10 -0.03 66 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 114.09 -5.17 54 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 110.36 -5.10 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 106.70 -5.04 55 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 103.11 -4.98 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 99.61 -4.90 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 92.83 -4.76 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 86.38 -4.60 58 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 80.25 -4.44 59 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 74.44 -4.28 59 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 71.09 -1.97 62 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 65.76 -1.97 62 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 60.76 -1.94 62 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 54.38 -3.59 60 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 50.12 -3.42 60 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 46.15 -3.24 61 0 45 0
29OCT26 410.00 C 0.00 0.00 0.00 42.44 -3.08 61 0 23 0
29OCT26 420.00 C 31.50 31.50 31.50 39.00 -2.91 61 15 30 +15
29OCT26 430.00 C 28.72 28.72 28.72 35.80 -2.75 61 15 30 +15
29OCT26 440.00 C 0.00 0.00 0.00 32.83 -2.60 61 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 30.09 -2.44 61 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 27.56 -2.29 61 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 25.22 -2.15 61 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 23.06 -2.02 61 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 21.08 -1.89 61 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 19.25 -1.77 61 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 116.03 -4.68 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 112.40 -4.68 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 108.82 -4.63 54 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.41 -4.43 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 102.14 -4.28 55 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 95.58 -4.27 55 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 89.46 -3.87 56 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 83.68 -3.81 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 77.92 -3.78 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 72.94 -3.33 57 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 67.97 -3.31 57 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 63.21 -3.11 57 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 59.06 -2.80 58 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 54.90 -2.79 58 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 50.96 -4.31 58 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 47.56 -2.29 58 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 44.20 -2.27 58 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 41.02 -2.16 58 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 38.11 -1.87 58 0 345 0
30DEC26 450.00 C 0.00 0.00 0.00 35.45 -1.81 58 0 30 0
30DEC26 460.00 C 28.52 28.52 28.52 32.95 -1.71 59 30 60 +30
30DEC26 470.00 C 0.00 0.00 0.00 30.44 -1.70 59 0 0 0
30DEC26 480.00 C 24.63 24.63 24.63 28.33 -1.38 59 30 32 +30
30DEC26 490.00 C 22.90 22.90 22.90 26.38 -1.30 59 30 92 +30
30DEC26 500.00 C 0.00 0.00 0.00 24.47 -1.30 59 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 22.56 -1.29 59 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 20.97 -1.02 59 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 19.56 -0.96 59 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 18.15 -0.96 59 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 16.75 -0.94 59 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 15.47 -0.81 59 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 14.47 -0.68 59 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 13.46 -0.68 59 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 12.46 -0.67 59 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 11.45 -0.67 59 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 10.65 -0.46 59 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 9.95 -0.47 59 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 9.26 -0.46 59 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 8.57 -0.45 59 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 7.88 -0.44 59 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 7.53 -0.30 60 0 93 0
30DEC26 670.00 C 0.00 0.00 0.00 7.05 -0.33 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 6.58 -0.30 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.10 -0.30 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 5.63 -0.29 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 5.16 -0.29 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 4.83 -0.35 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 4.53 -0.19 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.22 -0.19 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 3.92 -0.18 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 3.61 -0.18 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.31 -0.18 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.10 -0.11 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 2.91 -0.11 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 2.72 -0.11 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.53 -0.11 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.34 -0.11 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.15 -0.11 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 1.98 -0.09 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 1.87 -0.06 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 1.75 -0.06 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.64 -0.06 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.53 -0.06 60 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.41 -0.06 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.30 -0.06 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.19 -0.06 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.12 -0.04 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.06 -0.03 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.99 -0.04 60 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 121.99 -4.11 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 118.87 -3.95 55 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 115.75 -3.94 55 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.62 -3.94 55 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 109.50 -3.92 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 103.92 -3.42 56 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 98.50 -3.41 56 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 93.13 -3.34 57 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 88.32 -2.86 57 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 83.74 -2.85 57 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 79.25 -2.74 57 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 74.88 -2.66 57 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 71.12 -2.30 58 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 67.43 -2.22 58 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 63.77 -2.20 58 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 60.22 -2.08 58 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 57.25 -1.75 58 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 54.32 -1.71 58 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 51.38 -1.70 58 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 48.45 -1.68 58 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 46.04 -1.29 58 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 43.75 -1.28 58 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 42.75 +0.03 59 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 40.39 -0.03 59 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 38.05 -0.08 59 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 35.18 -0.90 59 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 33.45 -0.89 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 31.72 -0.88 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 30.00 -0.86 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 28.28 -0.84 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 26.85 -0.61 59 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 25.58 -0.59 59 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 25.07 -0.60 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 23.77 +0.15 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 21.79 -1.24 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 21.16 -0.56 59 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 20.14 -0.38 59 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 19.21 -0.37 59 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 18.28 -0.36 59 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 17.35 -0.35 59 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 16.42 +0.16 59 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 15.50 -0.33 59 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 14.64 -0.25 59 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 14.00 -0.20 59 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 13.36 -0.19 59 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 12.72 -0.19 59 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 12.08 -0.18 59 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 11.45 -0.17 59 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 10.81 -0.16 59 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 10.17 -0.16 59 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 9.75 -0.09 59 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 9.32 -0.09 59 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 8.90 -0.08 59 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 8.47 -0.08 59 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 8.19 +0.07 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 7.85 -0.07 60 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 128.73 -4.47 55 0 25 0
29JUN27 285.00 C 0.00 0.00 0.00 125.78 -4.47 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 122.83 -4.47 55 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 120.06 -4.29 55 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 117.47 -4.10 56 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 112.40 -4.06 56 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 107.32 -4.06 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 102.41 -3.90 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 98.15 -3.60 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 93.89 -3.59 57 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 89.67 -3.57 57 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 85.53 -3.49 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 82.04 -3.12 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 78.57 -3.10 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 75.10 -3.10 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 71.64 -3.09 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 68.54 -2.72 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 65.77 -2.63 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 62.99 -2.63 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 60.22 -2.62 58 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 57.45 -2.61 58 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 54.93 -2.35 58 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 52.77 -2.17 58 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 50.61 -2.17 58 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 48.45 -2.16 58 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 46.29 -2.16 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 44.14 -2.14 58 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 42.33 -1.79 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 40.70 -1.74 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 39.07 -1.73 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 37.44 -1.72 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 35.81 -1.72 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 34.17 -1.72 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 32.64 -1.62 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 31.44 -1.35 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 30.25 -1.35 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 29.05 -1.35 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 27.86 -1.34 58 0 0 0
TOTAL CALL 301 31,858 +212
17JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
17JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.05 -0.05 81 0 7 0
17JUL26 320.00 P 0.00 0.00 0.00 0.14 -0.12 80 0 4 0
17JUL26 330.00 P 1.18 1.18 0.98 0.38 -0.22 80 26 28 +10
17JUL26 340.00 P 1.75 1.75 1.50 0.93 -0.31 80 86 40 +30
17JUL26 350.00 P 3.10 3.10 3.10 1.98 -0.39 80 10 26 +10
17JUL26 360.00 P 5.00 5.00 4.18 3.77 -0.38 81 10 15 +5
17JUL26 370.00 P 8.00 8.00 6.60 6.63 -0.13 81 7 17 +7
17JUL26 380.00 P 0.00 0.00 0.00 10.62 +0.23 81 0 40 0
17JUL26 390.00 P 0.00 0.00 0.00 15.91 +0.89 82 0 37 0
17JUL26 400.00 P 0.00 0.00 0.00 22.41 +1.67 84 0 15 0
17JUL26 410.00 P 0.00 0.00 0.00 29.13 +1.62 80 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 37.34 +3.23 80 0 0 0
17JUL26 430.00 P 0.00 0.00 0.00 46.22 +4.00 80 0 0 0
17JUL26 440.00 P 0.00 0.00 0.00 55.52 +4.63 79 0 0 0
17JUL26 450.00 P 0.00 0.00 0.00 65.15 +5.11 80 0 0 0
17JUL26 460.00 P 0.00 0.00 0.00 74.94 +5.45 79 0 0 0
17JUL26 470.00 P 0.00 0.00 0.00 86.74 +5.21 133 0 0 0
17JUL26 480.00 P 0.00 0.00 0.00 96.07 +4.44 131 0 0 0
17JUL26 490.00 P 0.00 0.00 0.00 106.01 +4.60 139 0 0 0
17JUL26 500.00 P 0.00 0.00 0.00 115.97 +4.77 147 0 0 0
24JUL26 300.00 P 0.00 0.00 0.00 0.36 - 72 0 0 -
24JUL26 310.00 P 0.00 0.00 0.00 0.75 - 72 0 0 -
24JUL26 320.00 P 2.45 2.45 2.45 1.39 - 72 1 1 -
24JUL26 330.00 P 0.00 0.00 0.00 2.39 - 73 0 0 -
24JUL26 340.00 P 0.00 0.00 0.00 3.88 - 73 0 0 -
24JUL26 350.00 P 0.00 0.00 0.00 6.04 - 73 0 0 -
24JUL26 360.00 P 8.88 8.88 8.88 8.91 - 73 5 5 -
24JUL26 370.00 P 0.00 0.00 0.00 12.59 - 73 0 0 -
24JUL26 380.00 P 0.00 0.00 0.00 17.10 - 74 0 0 -
24JUL26 390.00 P 0.00 0.00 0.00 22.46 - 74 0 0 -
24JUL26 400.00 P 0.00 0.00 0.00 28.65 - 75 0 0 -
24JUL26 410.00 P 0.00 0.00 0.00 34.56 - 72 0 0 -
24JUL26 420.00 P 0.00 0.00 0.00 41.97 - 72 0 0 -
24JUL26 430.00 P 0.00 0.00 0.00 49.95 - 72 0 0 -
24JUL26 440.00 P 0.00 0.00 0.00 58.41 - 72 0 0 -
24JUL26 450.00 P 0.00 0.00 0.00 69.17 - 85 0 0 -
24JUL26 460.00 P 0.00 0.00 0.00 78.59 - 89 0 0 -
24JUL26 470.00 P 0.00 0.00 0.00 87.82 - 90 0 0 -
24JUL26 480.00 P 0.00 0.00 0.00 97.67 - 96 0 0 -
30JUL26 280.00 P 0.00 0.00 0.00 0.30 -0.06 69 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.40 -0.08 69 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.58 -0.07 70 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.78 -0.08 70 0 16 0
30JUL26 300.00 P 2.13 2.13 2.13 1.04 -0.08 70 10 59 0
30JUL26 310.00 P 2.85 2.85 2.85 1.75 -0.09 70 1 515 +1
30JUL26 320.00 P 0.00 0.00 0.00 2.80 -0.08 70 0 172 0
30JUL26 330.00 P 5.30 5.30 5.30 4.29 -0.04 70 1 135 0
30JUL26 340.00 P 7.55 7.55 7.55 6.31 +0.06 70 5 808 0
30JUL26 350.00 P 10.94 10.94 9.20 8.93 +0.21 70 25 149 +24
30JUL26 360.00 P 13.30 13.30 13.30 12.22 +0.43 71 1 150 -1
30JUL26 370.00 P 0.00 0.00 0.00 16.21 +0.74 71 0 172 0
30JUL26 380.00 P 22.20 22.20 22.20 20.92 +1.14 71 2 249 0
30JUL26 390.00 P 29.53 29.53 29.30 26.33 +1.52 72 30 222 -27
30JUL26 400.00 P 0.00 0.00 0.00 32.40 +1.84 72 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 37.95 +2.14 69 0 171 0
30JUL26 420.00 P 0.00 0.00 0.00 45.09 +2.63 69 0 203 0
30JUL26 430.00 P 0.00 0.00 0.00 52.78 +3.16 69 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 60.87 +3.50 69 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 71.38 +3.95 78 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 80.44 +4.38 81 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 89.82 +4.69 84 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 99.38 +4.97 88 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 109.10 +5.23 92 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 119.02 +5.43 97 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 129.03 +5.62 102 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 139.12 +5.77 107 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 149.00 +5.60 111 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 159.28 +5.77 117 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 169.31 +5.62 122 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 179.19 +5.28 126 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 188.90 +5.03 128 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 199.36 +5.63 136 0 76 0
30JUL26 590.00 P 0.00 0.00 0.00 208.72 +5.10 135 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 218.88 +5.27 140 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 228.60 +5.16 141 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 238.39 +4.90 144 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 248.40 +4.94 147 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 258.56 +5.35 152 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 268.55 +5.28 155 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 278.53 +5.27 159 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 288.52 +5.27 162 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 296.85 +3.61 149 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 306.43 +3.31 147 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 317.22 +4.01 159 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 326.32 +3.23 151 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 338.74 +5.56 180 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 347.13 +3.96 167 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 356.21 +3.06 158 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 366.29 +2.85 162 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 376.73 +3.73 170 0 0 0
28AUG26 280.00 P 5.70 5.70 5.70 3.43 -0.15 68 1 153 0
28AUG26 285.00 P 0.00 0.00 0.00 4.02 -0.17 68 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 4.69 -0.15 68 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 5.51 -0.15 68 0 38 0
28AUG26 300.00 P 0.00 0.00 0.00 6.34 -0.15 68 0 80 0
28AUG26 310.00 P 0.00 0.00 0.00 8.39 -0.10 68 0 80 0
28AUG26 320.00 P 0.00 0.00 0.00 10.74 +0.02 68 0 143 0
28AUG26 330.00 P 0.00 0.00 0.00 13.58 0.00 68 0 64 0
28AUG26 340.00 P 0.00 0.00 0.00 16.91 +0.20 69 0 163 0
28AUG26 350.00 P 25.60 25.60 25.60 20.50 +0.20 69 1 147 +1
28AUG26 360.00 P 0.00 0.00 0.00 24.84 +0.45 69 0 107 0
28AUG26 370.00 P 0.00 0.00 0.00 29.44 +0.68 69 0 124 0
28AUG26 380.00 P 0.00 0.00 0.00 34.61 +0.82 69 0 141 0
28AUG26 390.00 P 0.00 0.00 0.00 40.17 +1.19 70 0 114 0
28AUG26 400.00 P 0.00 0.00 0.00 46.15 +1.26 70 0 15,162 0
28AUG26 410.00 P 0.00 0.00 0.00 52.60 +1.70 70 0 76 0
28AUG26 420.00 P 0.00 0.00 0.00 59.36 +1.79 71 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 66.56 +2.20 71 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 74.05 +2.37 72 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 81.86 +2.67 73 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 90.00 +2.98 73 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 98.31 +3.14 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 106.99 +3.58 75 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 115.70 +3.59 76 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 124.82 +4.00 77 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 133.97 +4.15 79 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 143.32 +4.35 80 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 152.82 +4.66 82 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 162.35 +4.69 84 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 172.12 +4.94 86 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 181.91 +5.12 89 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 191.77 +5.20 91 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 201.75 +5.38 94 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 211.74 +5.49 96 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 221.81 +5.58 99 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 231.94 +5.71 102 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 242.09 +5.80 105 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 252.29 +5.87 108 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 262.51 +5.95 111 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 272.77 +6.03 114 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 283.04 +6.08 117 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 293.34 +6.13 121 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 303.64 +6.17 124 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 7.26 +0.23 65 0 6 0
29SEP26 285.00 P 0.00 0.00 0.00 8.15 +0.27 65 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 9.25 +0.64 65 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 10.66 +0.95 66 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 11.80 +0.66 66 0 50 0
29SEP26 310.00 P 0.00 0.00 0.00 14.60 +0.92 66 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 17.53 +0.92 66 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 21.13 +1.24 66 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 24.80 +1.25 67 0 64 0
29SEP26 350.00 P 35.00 35.00 35.00 29.17 +1.63 67 3 61 +3
29SEP26 360.00 P 0.00 0.00 0.00 33.63 +1.64 67 0 70 0
29SEP26 370.00 P 0.00 0.00 0.00 38.70 +2.07 67 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 43.97 +2.08 67 0 86 0
29SEP26 390.00 P 0.00 0.00 0.00 49.64 +2.47 67 0 63 0
29SEP26 400.00 P 0.00 0.00 0.00 55.72 +2.56 68 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 61.87 +2.62 68 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 68.72 +3.06 68 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 75.59 +3.07 69 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 82.81 +3.41 69 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 90.39 +3.58 69 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 97.98 +3.59 70 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 106.04 +4.04 70 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 114.25 +4.07 71 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 122.49 +4.09 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 131.16 +4.51 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 139.92 +4.54 73 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 148.69 +4.55 73 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 157.79 +4.87 74 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 166.99 +4.95 76 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 176.20 +4.96 77 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 185.59 +5.13 78 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 195.13 +5.30 79 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 204.70 +5.32 80 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 214.29 +5.35 82 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 224.09 +5.56 83 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 233.91 +5.60 85 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 243.76 +5.62 87 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 253.67 +5.69 89 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 263.68 +5.82 90 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 273.71 +5.84 92 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 283.76 +5.87 94 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 293.86 +5.92 96 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 304.01 +6.00 98 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 314.19 +6.02 100 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 324.38 +6.04 103 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 334.61 +6.08 105 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 344.87 +6.12 107 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 355.14 +6.14 109 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 365.44 +6.18 111 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 375.74 +6.18 114 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 386.04 +6.18 116 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 396.34 +6.18 118 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 406.64 +6.18 120 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 416.94 +6.18 123 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 427.24 +6.18 125 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 437.54 +6.18 127 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 447.84 +6.18 129 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 458.14 +6.18 131 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 468.44 +6.21 133 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 478.23 +5.67 134 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 486.28 +4.08 131 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 497.47 +6.56 135 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 507.92 +5.83 137 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 517.00 +5.00 136 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 527.00 +4.50 137 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 537.00 +4.50 139 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 547.00 +5.00 140 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 557.50 +5.50 142 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 567.50 +6.00 143 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 10.35 +0.83 63 0 4 0
29OCT26 285.00 P 0.00 0.00 0.00 11.51 +0.84 63 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 12.66 +0.83 63 0 0 0
29OCT26 295.00 P 18.60 18.60 18.60 13.95 +0.97 63 15 15 +15
29OCT26 300.00 P 0.00 0.00 0.00 15.43 +1.13 63 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 18.40 +1.13 63 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 21.84 +1.49 63 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 25.55 +1.50 63 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 29.58 +1.82 64 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 34.08 +1.91 64 0 8 0
29OCT26 360.00 P 45.36 45.36 45.36 38.62 +1.95 64 15 15 +15
29OCT26 370.00 P 0.00 0.00 0.00 43.93 +2.37 64 0 173 0
29OCT26 380.00 P 0.00 0.00 0.00 49.25 +2.38 64 0 87 0
29OCT26 390.00 P 0.00 0.00 0.00 54.98 +2.78 64 0 105 0
29OCT26 400.00 P 0.00 0.00 0.00 61.11 +2.87 64 0 0 0
29OCT26 410.00 P 76.00 76.00 76.00 67.25 +2.88 65 1 1 +1
29OCT26 420.00 P 0.00 0.00 0.00 73.97 +3.36 65 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 80.88 +3.38 65 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 87.81 +3.40 65 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 95.32 +3.87 66 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 102.93 +3.87 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 110.58 +3.90 66 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 118.66 +4.32 67 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 126.90 +4.34 67 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 135.17 +4.36 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 18.98 +1.59 60 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 20.51 +1.60 60 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 22.16 +1.73 60 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 24.05 +2.02 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 25.94 +2.03 61 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 29.73 +2.04 61 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 34.08 +2.51 61 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 38.66 +2.53 61 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 43.27 +2.57 61 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 48.66 +3.03 61 0 173 0
30DEC26 360.00 P 60.70 60.70 60.70 54.05 +3.05 61 15 139 +15
30DEC26 370.00 P 66.54 66.54 66.54 59.56 +3.17 61 15 30 +15
30DEC26 380.00 P 0.00 0.00 0.00 65.75 +3.56 62 0 72 0
30DEC26 390.00 P 79.07 79.07 79.07 71.94 +3.57 62 13 114 +13
30DEC26 400.00 P 0.00 0.00 0.00 78.17 +3.61 62 0 164 0
30DEC26 410.00 P 0.00 0.00 0.00 85.08 +4.06 62 0 61 0
30DEC26 420.00 P 0.00 0.00 0.00 92.04 +4.08 62 0 245 0
30DEC26 430.00 P 0.00 0.00 0.00 99.00 +4.10 62 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 106.34 +4.47 63 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 113.99 +4.54 63 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 121.63 +4.56 63 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 129.30 +4.58 63 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 137.45 +4.95 64 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 145.70 +4.97 64 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 153.95 +4.98 65 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 162.23 +5.01 65 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 170.88 +5.31 65 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 179.64 +5.33 66 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 188.40 +5.34 66 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 197.17 +5.36 67 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 206.12 +5.53 67 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 215.28 +5.61 68 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 224.44 +5.62 69 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 233.62 +5.64 69 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 242.81 +5.66 70 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 252.19 +5.83 70 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 261.68 +5.85 71 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 271.16 +5.85 72 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 280.65 +5.86 73 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 290.15 +5.87 73 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 299.77 +5.99 74 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 309.49 +6.02 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 319.21 +6.03 76 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 328.93 +6.03 77 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 338.66 +6.04 78 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 348.40 +6.05 79 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 358.27 +6.13 80 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 368.16 +6.14 81 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 378.05 +6.15 82 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 387.94 +6.15 83 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 397.84 +6.16 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 407.74 +6.16 85 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 417.73 +6.23 86 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 427.73 +6.23 87 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 437.74 +6.24 88 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 447.74 +6.23 89 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 457.75 +6.24 90 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 467.73 +6.21 91 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 477.80 +6.27 92 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 487.46 +5.87 93 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 497.96 +6.30 95 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 506.88 +5.14 94 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 517.50 +5.68 96 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 526.50 +5.50 95 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 536.00 +5.00 95 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 546.50 +5.50 97 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 556.00 +5.00 97 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 566.00 +5.00 98 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 576.00 +6.00 99 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 28.40 +2.30 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 30.36 +2.31 60 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 32.33 +2.33 60 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 34.30 +2.34 61 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 36.28 +2.36 61 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 40.91 +2.84 61 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 45.64 +2.87 61 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 50.39 +2.90 61 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 55.67 +3.39 61 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 61.21 +3.41 61 0 18 0
30MAR27 360.00 P 71.65 71.65 71.65 66.77 +3.45 61 15 30 +15
30MAR27 370.00 P 0.00 0.00 0.00 72.45 +3.59 61 0 60 0
30MAR27 380.00 P 83.45 83.45 83.45 78.78 +3.96 61 16 16 +16
30MAR27 390.00 P 0.00 0.00 0.00 85.13 +3.99 61 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 91.49 +4.02 62 0 0 0
30MAR27 410.00 P 102.97 102.97 102.97 98.02 +4.20 62 13 13 +13
30MAR27 420.00 P 0.00 0.00 0.00 105.10 +4.48 62 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 112.20 +4.51 62 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 119.32 +4.55 62 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 126.46 +4.58 62 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 134.13 +4.95 63 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 141.91 +4.98 63 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 149.69 +5.00 63 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 157.50 +5.03 63 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 165.36 +5.08 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 173.71 +5.36 64 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 182.08 +5.38 64 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 190.47 +5.41 64 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 198.86 +5.42 65 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 207.29 +5.46 65 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 216.02 +5.69 65 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 224.88 +5.70 66 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 233.75 +5.72 66 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 242.63 +5.73 66 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 251.53 +5.75 67 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 260.45 +5.78 67 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 269.64 +5.93 67 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 278.90 +5.95 68 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 288.16 +5.96 68 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 297.44 +5.98 69 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 306.73 +5.99 70 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 316.03 +6.00 70 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 325.41 +6.07 70 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 334.97 +6.11 71 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 344.53 +6.12 72 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 354.11 +6.14 72 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 363.68 +6.14 73 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 373.27 +6.15 73 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 382.87 +6.16 74 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 392.49 +6.18 74 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 402.27 +6.22 75 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 412.06 +6.24 76 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 421.85 +6.24 77 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 431.64 +6.25 77 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 441.44 +6.25 78 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 451.25 +6.26 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 35.94 +1.59 60 0 6 0
29JUN27 285.00 P 0.00 0.00 0.00 37.96 +1.60 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 39.99 +1.61 60 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 42.24 +1.84 60 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 44.65 +2.01 60 0 1 0
29JUN27 310.00 P 0.00 0.00 0.00 49.48 +2.02 60 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 54.33 +2.05 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 59.34 +2.20 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 64.97 +2.49 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 70.62 +2.51 60 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 76.29 +2.53 60 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 82.09 +2.66 61 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 88.51 +3.00 61 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 94.96 +3.02 61 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 101.41 +3.03 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 107.91 +3.07 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 114.80 +3.46 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 121.98 +3.53 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 129.18 +3.55 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 136.39 +3.57 62 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 143.63 +3.59 62 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 151.18 +3.89 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 159.03 +4.03 62 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 166.89 +4.05 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 174.78 +4.07 62 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 182.68 +4.09 63 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 190.62 +4.12 63 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 198.92 +4.47 63 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 207.36 +4.51 63 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 215.82 +4.53 64 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 224.29 +4.55 64 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 232.78 +4.57 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 241.29 +4.59 64 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 249.94 +4.72 64 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 258.86 +4.93 65 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 267.80 +4.95 65 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 276.75 +4.97 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 285.71 +4.98 66 0 0 0
TOTAL PUT 343 46,337 +181
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$ 47.200
17JUL26 37.00 C 0.00 0.00 0.00 10.21 -0.23 0 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 9.21 -0.23 0 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 8.21 -0.24 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 7.22 -0.45 64 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 6.23 -0.24 62 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 5.25 -0.25 60 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 4.31 -0.26 61 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 3.41 -0.29 60 0 0 0
17JUL26 45.00 C 2.42 2.42 2.42 2.60 -0.30 61 15 15 +15
17JUL26 46.00 C 2.45 2.45 1.74 1.90 -0.29 61 55 49 +28
17JUL26 47.00 C 1.56 1.56 1.56 1.31 -0.26 60 15 55 -6
17JUL26 48.00 C 0.69 0.69 0.69 0.85 -0.26 60 15 141 +15
17JUL26 49.00 C 0.86 0.86 0.43 0.54 -0.23 61 65 125 +52
17JUL26 50.00 C 0.57 0.57 0.26 0.32 -0.18 61 107 253 +95
17JUL26 52.50 C 0.00 0.00 0.00 0.07 -0.07 62 0 116 0
17JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 495 0
17JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 9.27 - 61 0 0 -
24JUL26 39.00 C 0.00 0.00 0.00 8.27 - 55 0 0 -
24JUL26 40.00 C 0.00 0.00 0.00 7.30 - 54 0 0 -
24JUL26 41.00 C 0.00 0.00 0.00 6.36 - 54 0 0 -
24JUL26 42.00 C 0.00 0.00 0.00 5.45 - 54 0 0 -
24JUL26 43.00 C 0.00 0.00 0.00 4.59 - 54 0 0 -
24JUL26 44.00 C 0.00 0.00 0.00 3.80 - 54 0 0 -
24JUL26 45.00 C 0.00 0.00 0.00 3.08 - 54 0 0 -
24JUL26 46.00 C 2.33 2.33 2.33 2.46 - 54 15 15 -
24JUL26 47.00 C 0.00 0.00 0.00 1.88 - 53 0 0 -
24JUL26 48.00 C 0.00 0.00 0.00 1.44 - 54 0 0 -
24JUL26 49.00 C 1.39 1.39 1.39 1.09 - 55 15 15 -
24JUL26 50.00 C 1.07 1.07 1.07 0.79 - 55 15 15 -
24JUL26 52.50 C 0.54 0.54 0.53 0.32 - 54 75 75 -
24JUL26 55.00 C 0.23 0.27 0.23 0.11 - 54 30 30 -
24JUL26 57.50 C 0.00 0.00 0.00 0.04 - 55 0 0 -
24JUL26 60.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 10.28 -0.33 53 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 9.30 -0.48 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.35 -0.50 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.41 -0.49 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.51 -0.47 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.65 -0.27 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.84 -0.28 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.10 -0.27 52 0 55 0
30JUL26 45.00 C 3.30 3.30 3.30 3.41 -0.28 52 2 320 +2
30JUL26 46.00 C 0.00 0.00 0.00 2.82 -0.26 53 0 850 0
30JUL26 47.00 C 0.00 0.00 0.00 2.29 -0.20 53 0 248 0
30JUL26 48.00 C 2.06 2.06 2.06 1.84 -0.21 53 126 747 0
30JUL26 49.00 C 1.65 1.65 1.65 1.47 -0.22 53 5 508 +5
30JUL26 50.00 C 1.36 1.36 1.08 1.14 -0.20 53 16 618 +16
30JUL26 52.50 C 0.57 0.57 0.57 0.56 -0.15 53 9 1,024 0
30JUL26 55.00 C 0.47 0.49 0.43 0.26 -0.09 53 75 1,472 -60
30JUL26 57.50 C 0.19 0.19 0.19 0.11 -0.05 53 11 748 0
30JUL26 60.00 C 0.17 0.17 0.17 0.05 -0.02 54 3 1,575 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 611 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 10.74 -0.52 55 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.76 -0.70 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.09 -0.53 56 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.30 -0.50 56 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.55 -0.42 56 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.84 -0.45 56 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.17 -0.43 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.55 -0.40 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.99 -0.05 56 0 295 0
28AUG26 46.00 C 0.00 0.00 0.00 4.41 -0.22 56 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 3.93 -0.19 56 0 487 0
28AUG26 48.00 C 3.74 3.74 3.44 3.49 -0.19 56 215 355 +215
28AUG26 49.00 C 0.00 0.00 0.00 3.07 -0.20 56 0 504 0
28AUG26 50.00 C 2.96 2.96 2.53 2.71 -0.19 56 69 252 +69
28AUG26 52.50 C 0.00 0.00 0.00 1.97 -0.16 57 0 596 0
28AUG26 55.00 C 1.50 1.50 1.50 1.37 -0.14 56 32 508 -14
28AUG26 57.50 C 1.10 1.10 1.10 0.94 -0.11 56 90 552 +53
28AUG26 60.00 C 0.80 0.80 0.80 0.63 -0.09 56 7 768 +7
28AUG26 62.50 C 0.00 0.00 0.00 0.42 -0.06 56 0 499 0
28AUG26 65.00 C 0.00 0.00 0.00 0.27 -0.05 56 0 1,032 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 -0.03 56 0 380 0
28AUG26 70.00 C 0.00 0.00 0.00 0.11 -0.03 56 0 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 -0.02 56 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 269 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 374 0
28AUG26 90.00 C 0.10 0.10 0.10 0.01 0.00 63 40 260 -28
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.28 -0.62 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.48 -0.60 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.74 -0.57 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.00 -0.56 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.37 -0.48 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.72 -0.22 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.10 -0.43 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.52 -0.35 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.05 -0.22 55 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.42 -0.25 54 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 4.99 -0.19 54 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 4.54 -0.18 54 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 4.14 -0.18 54 0 309 0
29SEP26 50.00 C 3.70 3.70 3.70 3.77 -0.17 55 30 366 +30
29SEP26 52.50 C 3.04 3.04 3.04 2.98 -0.15 55 15 336 -15
29SEP26 55.00 C 2.40 2.40 2.40 2.29 -0.13 55 15 391 -15
29SEP26 57.50 C 0.00 0.00 0.00 1.75 -0.11 55 0 3,452 0
29SEP26 60.00 C 1.63 1.63 1.63 1.32 -0.09 55 45 916 +45
29SEP26 62.50 C 0.00 0.00 0.00 0.99 -0.08 55 0 804 0
29SEP26 65.00 C 0.00 0.00 0.00 0.74 -0.06 55 0 1,135 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 -0.06 54 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.04 54 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 -0.04 54 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.03 54 0 1,308 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 -0.02 55 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 55 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 690 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.79 -0.63 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.06 -0.46 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.19 -0.61 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.48 -0.59 51 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.82 -0.72 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.21 -0.64 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.57 -0.67 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.05 -0.61 51 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 6.92 -0.21 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.24 -0.20 53 0 265 0
29OCT26 47.00 C 0.00 0.00 0.00 5.77 -0.19 53 0 60 0
29OCT26 48.00 C 0.00 0.00 0.00 5.33 -0.19 53 0 326 0
29OCT26 49.00 C 0.00 0.00 0.00 4.92 -0.18 53 0 60 0
29OCT26 50.00 C 0.00 0.00 0.00 4.54 -0.17 53 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 3.72 -0.16 54 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 3.03 -0.16 54 0 315 0
29OCT26 57.50 C 0.00 0.00 0.00 2.42 -0.16 54 0 360 0
29OCT26 60.00 C 0.00 0.00 0.00 1.93 -0.13 54 0 151 0
29OCT26 62.50 C 0.00 0.00 0.00 1.53 -0.12 54 0 65 0
29OCT26 65.00 C 0.00 0.00 0.00 1.21 -0.10 54 0 90 0
29OCT26 67.50 C 0.00 0.00 0.00 0.95 -0.09 54 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.74 -0.08 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.76 -0.67 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.09 -0.72 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.42 -0.72 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.90 -0.32 53 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.19 -0.65 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.61 -0.63 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.04 -0.63 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.51 -0.62 52 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.27 -0.19 54 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 7.75 -0.18 54 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.30 -0.17 54 0 270 0
30DEC26 48.00 C 0.00 0.00 0.00 6.87 -0.17 54 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.46 -0.16 54 0 105 0
30DEC26 50.00 C 6.00 6.00 6.00 6.08 -0.16 54 50 173 +50
30DEC26 52.50 C 0.00 0.00 0.00 5.22 -0.15 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.50 -0.07 54 0 606 0
30DEC26 57.50 C 0.00 0.00 0.00 3.85 -0.14 54 0 464 0
30DEC26 60.00 C 3.30 3.30 3.30 3.27 -0.15 54 5 604 0
30DEC26 62.50 C 0.00 0.00 0.00 2.77 -0.14 54 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.34 -0.13 54 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 1.98 -0.12 54 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.67 -0.11 54 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.41 -0.09 54 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.19 -0.05 54 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.00 -0.08 54 0 232 0
30DEC26 80.00 C 0.00 0.00 0.00 0.84 -0.07 54 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.71 -0.06 54 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.60 -0.03 54 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.51 -0.04 54 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 -0.04 54 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 -0.03 54 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 -0.03 54 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.25 -0.03 54 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.02 54 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 14.20 -0.54 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.52 -0.58 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.94 -0.46 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.17 -0.71 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.64 -0.64 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.08 -0.65 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.51 -0.69 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.99 -0.70 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.80 +0.16 53 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.41 -0.16 53 0 45 0
30MAR27 47.00 C 0.00 0.00 0.00 8.96 -0.17 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.54 -0.16 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.14 -0.15 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.76 -0.15 53 0 33 0
30MAR27 52.50 C 6.75 6.75 6.75 6.88 -0.14 53 2 5,571 +2
30MAR27 55.00 C 0.00 0.00 0.00 6.12 -0.13 53 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.45 -0.11 53 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.85 -0.11 54 0 88 0
30MAR27 62.50 C 0.00 0.00 0.00 4.28 -0.11 54 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.78 -0.10 53 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.34 -0.09 53 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 2.95 -0.08 53 0 185 0
30MAR27 72.50 C 0.00 0.00 0.00 2.60 -0.08 53 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.30 -0.07 53 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.03 -0.07 53 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 -0.06 53 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.59 -0.05 53 0 279 0
30MAR27 85.00 C 0.00 0.00 0.00 1.40 -0.05 53 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.24 -0.05 53 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.10 -0.04 53 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.97 -0.04 53 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.84 -0.05 53 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.74 -0.05 53 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.66 -0.04 53 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 15.23 -0.18 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.65 -0.18 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.09 -0.18 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.55 -0.23 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.03 -0.21 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.52 -0.19 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.04 -0.15 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.57 -0.19 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.12 -0.23 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.86 -0.15 53 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.42 -0.16 53 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.01 -0.15 53 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 9.63 -0.13 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.24 -0.14 53 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.36 -0.13 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.57 -0.13 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.87 -0.12 53 0 15 0
29JUN27 60.00 C 6.31 6.31 6.31 6.24 -0.11 53 5 16 +5
29JUN27 62.50 C 0.00 0.00 0.00 5.66 -0.11 53 0 4 0
29JUN27 65.00 C 0.00 0.00 0.00 5.12 -0.10 53 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.63 -0.10 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.19 -0.09 53 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.80 -0.08 53 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.44 -0.07 53 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.02 -0.16 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.74 -0.15 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.48 -0.14 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.25 -0.06 52 0 93 0
TOTAL CALL 1,289 75,890 +566
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 41.00 P 0.04 0.04 0.04 0.02 -0.01 64 41 46 +16
17JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.03 62 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.10 -0.04 62 0 126 0
17JUL26 44.00 P 0.29 0.29 0.29 0.21 -0.05 62 1 122 0
17JUL26 45.00 P 0.41 0.53 0.39 0.40 -0.07 61 85 138 +68
17JUL26 46.00 P 0.64 0.71 0.64 0.68 -0.07 61 30 124 -15
17JUL26 47.00 P 1.03 1.03 1.03 1.10 -0.08 61 30 60 -15
17JUL26 48.00 P 1.50 1.70 1.50 1.65 -0.05 61 56 86 +51
17JUL26 49.00 P 2.35 2.35 2.35 2.30 -0.03 59 10 25 +8
17JUL26 50.00 P 0.00 0.00 0.00 3.10 +0.06 60 0 20 0
17JUL26 52.50 P 0.00 0.00 0.00 5.35 +0.16 60 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 8.04 +0.45 110 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 10.30 +0.22 0 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 12.80 +0.22 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 15.30 +0.12 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 17.80 +0.12 0 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 20.30 +0.12 0 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 22.80 +0.12 0 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.02 - 57 0 0 -
24JUL26 39.00 P 0.00 0.00 0.00 0.04 - 56 0 0 -
24JUL26 40.00 P 0.00 0.00 0.00 0.07 - 55 0 0 -
24JUL26 41.00 P 0.21 0.21 0.21 0.13 - 55 15 15 -
24JUL26 42.00 P 0.32 0.32 0.32 0.22 - 54 45 45 -
24JUL26 43.00 P 0.44 0.44 0.44 0.36 - 54 15 15 -
24JUL26 44.00 P 0.00 0.00 0.00 0.58 - 55 0 0 -
24JUL26 45.00 P 0.86 0.86 0.86 0.86 - 54 1 1 -
24JUL26 46.00 P 0.00 0.00 0.00 1.22 - 54 0 0 -
24JUL26 47.00 P 0.00 0.00 0.00 1.67 - 54 0 0 -
24JUL26 48.00 P 0.00 0.00 0.00 2.22 - 55 0 0 -
24JUL26 49.00 P 0.00 0.00 0.00 2.83 - 54 0 0 -
24JUL26 50.00 P 0.00 0.00 0.00 3.53 - 54 0 0 -
24JUL26 52.50 P 0.00 0.00 0.00 5.58 - 54 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 8.04 - 67 0 0 -
24JUL26 57.50 P 0.00 0.00 0.00 10.41 - 70 0 0 -
24JUL26 60.00 P 0.00 0.00 0.00 12.93 - 84 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 15.30 - 0 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 90 0
30JUL26 40.00 P 0.24 0.24 0.23 0.16 -0.03 53 30 167 -30
30JUL26 41.00 P 0.35 0.35 0.35 0.26 -0.03 53 15 80 +15
30JUL26 42.00 P 0.00 0.00 0.00 0.41 -0.03 53 0 307 0
30JUL26 43.00 P 0.00 0.00 0.00 0.60 -0.04 53 0 583 0
30JUL26 44.00 P 0.00 0.00 0.00 0.84 -0.05 52 0 390 0
30JUL26 45.00 P 0.00 0.00 0.00 1.15 -0.05 52 0 273 0
30JUL26 46.00 P 1.71 1.71 1.71 1.54 -0.05 52 3 237 +3
30JUL26 47.00 P 0.00 0.00 0.00 2.00 -0.08 52 0 285 0
30JUL26 48.00 P 0.00 0.00 0.00 2.55 -0.08 52 0 1,416 0
30JUL26 49.00 P 0.00 0.00 0.00 3.19 -0.02 53 0 328 0
30JUL26 50.00 P 0.00 0.00 0.00 3.85 +0.04 52 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 5.79 +0.09 52 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 8.24 +0.35 64 0 1,008 0
30JUL26 57.50 P 10.10 10.10 10.10 10.67 +0.49 73 1 2,031 -1
30JUL26 60.00 P 0.00 0.00 0.00 13.19 +0.59 85 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 15.76 +0.58 99 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 17.80 +0.12 0 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 20.30 +0.12 0 6 328 0
30JUL26 70.00 P 0.00 0.00 0.00 22.80 -0.24 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 25.30 +0.11 0 0 421 -113
30JUL26 75.00 P 0.00 0.00 0.00 27.80 +0.12 0 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 30.30 +0.12 0 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 32.80 +0.12 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 35.30 +0.11 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 37.80 +0.11 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.30 +0.11 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 42.80 +0.11 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 45.30 +0.12 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 47.80 +0.11 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 50.30 +0.11 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 52.80 +0.11 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.44 -0.01 56 0 205 0
28AUG26 38.00 P 0.00 0.00 0.00 0.59 -0.02 56 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 0.77 -0.02 56 0 198 0
28AUG26 40.00 P 0.00 0.00 0.00 0.98 -0.02 56 0 247 0
28AUG26 41.00 P 0.00 0.00 0.00 1.22 -0.03 56 0 285 0
28AUG26 42.00 P 0.00 0.00 0.00 1.48 -0.04 56 0 258 0
28AUG26 43.00 P 1.79 1.79 1.79 1.80 -0.03 55 5 82 +5
28AUG26 44.00 P 2.15 2.15 2.15 2.17 -0.03 55 1 181 +1
28AUG26 45.00 P 0.00 0.00 0.00 2.59 -0.02 55 0 89 0
28AUG26 46.00 P 0.00 0.00 0.00 3.02 -0.03 55 0 256 0
28AUG26 47.00 P 0.00 0.00 0.00 3.56 +0.01 56 0 374 0
28AUG26 48.00 P 4.33 4.33 4.33 4.09 0.00 55 15 265 0
28AUG26 49.00 P 0.00 0.00 0.00 4.76 +0.08 57 0 370 0
28AUG26 50.00 P 0.00 0.00 0.00 5.37 +0.04 56 0 240 0
28AUG26 52.50 P 0.00 0.00 0.00 7.05 +0.09 56 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 9.18 +0.45 60 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 11.38 +0.61 63 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 13.65 +0.37 66 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 16.02 +0.80 69 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 18.20 +0.52 66 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 20.57 +0.39 67 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 22.97 -0.07 68 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 25.77 +0.58 85 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 27.80 +0.12 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 30.30 +0.12 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 32.80 +0.12 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 35.30 +0.11 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.80 +0.11 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.30 +0.11 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.80 +0.11 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.30 +0.12 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.80 +0.11 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 50.30 +0.11 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.80 +0.11 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.92 0.00 55 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 0.00 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.39 +0.01 55 0 60 0
29SEP26 40.00 P 0.00 0.00 0.00 1.66 0.00 55 0 213 0
29SEP26 41.00 P 0.00 0.00 0.00 1.96 -0.01 55 0 117 0
29SEP26 42.00 P 0.00 0.00 0.00 2.28 -0.03 54 0 125 0
29SEP26 43.00 P 0.00 0.00 0.00 2.65 -0.02 54 0 64 0
29SEP26 44.00 P 0.00 0.00 0.00 3.05 -0.02 54 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 3.49 +0.03 54 0 111 0
29SEP26 46.00 P 0.00 0.00 0.00 3.97 +0.02 54 0 395 0
29SEP26 47.00 P 0.00 0.00 0.00 4.49 0.00 54 0 248 0
29SEP26 48.00 P 4.94 4.98 4.91 5.04 +0.03 54 151 334 +151
29SEP26 49.00 P 0.00 0.00 0.00 5.62 0.00 54 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 6.27 +0.04 54 0 423 0
29SEP26 52.50 P 0.00 0.00 0.00 8.07 +0.19 56 0 762 0
29SEP26 55.00 P 0.00 0.00 0.00 9.94 +0.55 57 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 11.94 +0.40 57 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 14.10 +0.23 59 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.33 +0.58 60 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 18.62 +0.67 62 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 21.09 +0.79 66 6 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 23.49 +0.45 68 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 25.82 +0.63 69 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 28.10 +0.42 66 0 515 0
29SEP26 77.50 P 0.00 0.00 0.00 30.49 +0.31 66 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 33.09 +0.41 73 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 35.30 +0.11 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 37.80 +0.11 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 40.30 +0.11 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 42.80 +0.11 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.30 +0.12 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.80 +0.08 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 50.30 +0.11 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.80 +0.11 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.30 +0.22 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.80 +0.22 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.30 +0.11 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.80 +0.11 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.30 +0.22 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.80 +0.11 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.30 +0.22 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.80 +0.22 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.30 +0.22 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.80 +0.22 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.30 +0.09 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.34 -0.01 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.60 -0.01 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.89 -0.01 54 0 0 0
29OCT26 40.00 P 2.25 2.27 2.22 2.18 -0.03 54 90 90 +90
29OCT26 41.00 P 2.58 2.59 2.56 2.51 -0.02 53 45 215 +15
29OCT26 42.00 P 2.92 2.92 2.92 2.87 -0.02 53 15 232 +15
29OCT26 43.00 P 0.00 0.00 0.00 3.26 -0.02 53 0 200 0
29OCT26 44.00 P 0.00 0.00 0.00 3.69 -0.01 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.14 -0.01 53 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.64 0.00 53 0 75 0
29OCT26 47.00 P 0.00 0.00 0.00 5.16 0.00 53 0 30 0
29OCT26 48.00 P 0.00 0.00 0.00 5.71 0.00 53 0 45 0
29OCT26 49.00 P 0.00 0.00 0.00 6.29 0.00 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.91 +0.03 53 0 65 0
29OCT26 52.50 P 0.00 0.00 0.00 8.59 +0.05 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.65 +0.46 56 0 0 0
29OCT26 57.50 P 12.00 12.00 12.00 12.62 +0.33 57 15 133 +15
29OCT26 60.00 P 0.00 0.00 0.00 14.68 +0.57 58 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.81 +0.58 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.03 +0.49 60 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.25 +0.47 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.56 +0.52 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.25 -0.01 54 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.56 -0.01 54 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.89 -0.02 54 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 3.25 -0.01 54 0 180 0
30DEC26 41.00 P 0.00 0.00 0.00 3.62 -0.01 54 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.02 -0.01 53 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 4.45 -0.01 53 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 4.91 0.00 53 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.39 0.00 53 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.90 0.00 53 0 245 0
30DEC26 47.00 P 0.00 0.00 0.00 6.44 +0.02 53 0 282 0
30DEC26 48.00 P 0.00 0.00 0.00 7.00 -0.03 53 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 7.62 +0.05 53 0 220 0
30DEC26 50.00 P 8.18 8.18 8.18 8.24 +0.06 53 2 1,297 +2
30DEC26 52.50 P 0.00 0.00 0.00 9.85 +0.04 53 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 11.84 +0.29 56 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.71 +0.42 56 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.67 +0.46 56 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 17.71 +0.51 57 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.84 +0.59 58 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.87 +0.49 56 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.26 +0.67 59 0 1,356 0
30DEC26 72.50 P 0.00 0.00 0.00 26.52 +0.70 59 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 28.84 +0.64 60 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.12 +0.38 60 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 33.46 +0.71 60 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 35.85 +0.66 61 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 38.26 +0.57 62 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 40.62 +0.43 61 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 43.13 +0.44 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.44 +0.26 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.92 +0.20 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.30 +0.11 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 52.80 +0.11 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.16 -0.07 52 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.62 0.00 53 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.98 0.00 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 4.37 0.00 53 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 4.78 0.00 53 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 5.22 0.00 53 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 5.68 +0.01 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.16 +0.01 52 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.66 +0.01 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 7.19 +0.02 52 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 7.73 +0.06 52 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 8.30 +0.06 52 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.88 +0.02 52 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.49 +0.05 52 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 11.13 +0.08 52 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 12.82 +0.05 52 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 14.74 +0.30 53 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.76 +0.27 54 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.75 +0.52 55 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.77 +0.57 55 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.96 +0.66 56 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.00 +0.59 56 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.16 +0.68 56 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.25 +0.38 55 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.51 +0.52 55 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.57 +0.22 53 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 35.90 +0.19 53 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.26 +0.16 53 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.62 +0.14 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.13 +0.19 55 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.45 +0.10 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.92 +0.20 54 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 50.34 +0.15 53 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.81 +0.12 52 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.05 -0.02 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.50 +0.01 53 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.89 0.00 53 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.31 +0.01 52 0 16 0
29JUN27 41.00 P 0.00 0.00 0.00 5.75 +0.01 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.20 0.00 52 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 6.68 +0.01 52 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.18 +0.01 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.70 +0.02 52 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 8.23 +0.02 52 0 16 0
29JUN27 47.00 P 0.00 0.00 0.00 8.78 +0.02 52 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.35 +0.02 52 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 9.91 +0.06 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.52 +0.06 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 12.13 +0.07 52 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 13.83 +0.04 52 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 15.81 +0.27 53 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.63 +0.47 53 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.50 +0.39 53 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.38 +0.30 52 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 23.41 +0.19 52 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.46 +0.02 52 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 27.57 +0.02 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.74 +0.16 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.92 +0.02 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 34.15 +0.18 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.42 +0.18 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.71 +0.19 52 0 3 0
TOTAL PUT 729 88,956 +281
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$ 23.300
30JUL26 7.00 C 0.00 0.00 0.00 16.38 -1.31 283 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 16.06 -1.18 0 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 15.81 -1.18 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 15.56 -1.21 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.31 -1.36 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.06 -1.18 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 14.81 -1.18 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 14.56 -1.36 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 14.31 -1.42 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.06 -1.18 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 13.81 -1.36 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 13.56 -1.19 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 13.31 -1.36 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 12.81 -1.22 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.32 -1.35 129 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 11.82 -1.36 120 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.32 -1.21 111 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 10.82 -1.23 102 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 10.32 -1.18 94 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 9.82 -1.19 85 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.32 -1.37 75 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 8.82 -1.24 0 0 398 0
30JUL26 15.00 C 8.20 8.20 8.20 8.32 -1.37 0 1 393 0
30JUL26 15.50 C 0.00 0.00 0.00 7.83 -1.39 78 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 7.33 -1.23 72 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 6.84 -1.22 74 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 6.35 -1.24 73 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 5.80 -1.18 0 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 5.32 -1.29 0 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 4.91 -1.22 70 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 4.48 -1.19 73 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 3.93 -1.31 59 0 314 0
30JUL26 20.00 C 0.00 0.00 0.00 3.52 -1.41 63 0 411 0
30JUL26 21.00 C 3.50 3.50 3.50 2.87 -1.16 74 4 237 0
30JUL26 22.00 C 2.63 3.38 2.10 2.27 -0.88 77 13 323 +3
30JUL26 23.00 C 2.28 2.28 1.53 1.61 -0.94 72 15 935 -1
30JUL26 24.00 C 2.50 2.50 1.16 1.22 -0.78 75 107 2,091 +37
30JUL26 25.00 C 1.70 2.15 0.85 0.87 -0.69 75 194 2,303 -143
30JUL26 26.00 C 1.40 1.65 0.61 0.60 -0.63 75 126 1,256 -46
30JUL26 27.00 C 1.30 1.38 0.49 0.40 -0.52 74 154 2,762 +6
30JUL26 28.00 C 1.06 1.07 0.54 0.26 -0.41 74 191 682 +136
30JUL26 29.00 C 0.82 0.82 0.30 0.17 -0.32 74 73 1,743 +39
30JUL26 30.00 C 0.72 0.72 0.25 0.11 -0.24 74 67 577 -34
30JUL26 31.00 C 0.37 0.37 0.19 0.07 -0.17 75 11 631 +10
30JUL26 32.00 C 0.19 0.20 0.19 0.04 -0.13 74 24 796 -20
30JUL26 33.00 C 0.38 0.38 0.23 0.03 -0.09 76 4 339 -2
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.06 77 0 403 0
30JUL26 35.00 C 0.25 0.25 0.15 0.01 -0.05 75 11 114 +10
30JUL26 36.00 C 0.22 0.22 0.22 0.01 -0.03 80 5 977 +5
28AUG26 8.50 C 0.00 0.00 0.00 14.82 -1.37 125 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 14.57 -1.38 120 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 14.32 -1.41 115 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.07 -1.37 111 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 13.82 -1.38 106 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 13.57 -1.22 102 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 13.32 -1.36 97 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 12.82 -1.36 84 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 12.32 -1.39 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 11.87 -1.31 116 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.32 -1.39 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 10.82 -1.23 0 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 10.33 -1.18 77 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 9.83 -1.20 71 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 9.33 -1.36 65 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 8.84 -1.22 69 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 8.35 -1.34 69 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 7.87 -1.35 70 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 7.39 -1.31 69 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 6.93 -1.13 70 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 6.40 -1.47 61 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 5.91 -1.30 58 0 332 0
28AUG26 18.00 C 5.50 5.50 5.50 5.50 -1.22 62 1 418 -1
28AUG26 18.50 C 0.00 0.00 0.00 5.03 -1.28 60 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 4.65 -1.23 62 0 753 0
28AUG26 19.50 C 4.30 4.30 4.30 4.35 -1.11 67 2 624 +2
28AUG26 20.00 C 3.97 3.97 3.97 3.97 -1.09 66 1 1,138 -1
28AUG26 21.00 C 3.48 3.48 3.48 3.42 -1.11 71 1 87 0
28AUG26 22.00 C 3.90 3.90 2.68 2.84 -0.93 71 5 1,893 0
28AUG26 23.00 C 2.20 2.20 2.20 2.33 -0.77 70 39 1,619 +39
28AUG26 24.00 C 1.82 1.82 1.82 1.93 -0.71 71 42 1,171 +30
28AUG26 25.00 C 2.76 2.76 1.58 1.59 -0.69 71 43 656 +10
28AUG26 26.00 C 2.34 2.34 1.31 1.28 -0.62 71 94 1,368 -26
28AUG26 27.00 C 1.10 1.10 1.10 1.02 -0.58 71 2 1,707 +2
28AUG26 28.00 C 1.69 1.76 0.90 0.81 -0.52 71 119 465 -32
28AUG26 29.00 C 1.55 1.55 0.91 0.64 -0.45 71 25 362 -19
28AUG26 30.00 C 1.10 1.10 0.68 0.51 -0.37 71 23 3,165 -13
28AUG26 31.00 C 1.04 1.04 0.59 0.39 -0.34 71 61 295 -16
28AUG26 32.00 C 0.00 0.00 0.00 0.31 -0.28 71 0 183 0
28AUG26 33.00 C 0.00 0.00 0.00 0.24 -0.23 71 0 3,152 0
28AUG26 34.00 C 0.00 0.00 0.00 0.18 -0.20 70 0 267 0
28AUG26 35.00 C 0.00 0.00 0.00 0.14 -0.16 70 0 140 0
28AUG26 36.00 C 0.38 0.38 0.36 0.11 -0.14 71 21 1,025 -20
29SEP26 6.50 C 0.00 0.00 0.00 16.81 -1.38 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 16.56 -1.29 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 16.38 -1.31 162 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.06 -1.39 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 15.81 -1.29 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 15.56 -1.23 0 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.31 -1.36 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.07 -1.29 110 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 14.82 -1.37 107 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 14.57 -1.38 103 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 14.32 -1.41 99 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.07 -1.38 95 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 13.82 -1.38 91 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 13.57 -1.22 87 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 13.32 -1.36 84 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 12.82 -1.36 75 0 431 0
29SEP26 11.00 C 12.93 12.93 12.93 12.32 -1.39 0 1 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 11.87 -1.31 95 0 5,243 0
29SEP26 12.00 C 11.50 11.50 11.50 11.32 -1.39 0 2 13,725 -2
29SEP26 12.50 C 0.00 0.00 0.00 10.83 -1.22 70 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 10.33 -1.33 65 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 9.84 -1.19 66 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 9.35 -1.38 66 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 8.87 -1.34 66 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 8.39 -1.37 65 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 7.93 -1.29 65 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 7.45 -1.26 63 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 6.94 -1.12 58 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 6.46 -1.41 55 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.10 -1.11 60 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 5.74 -1.33 62 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 5.28 -1.34 59 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 4.93 -1.26 60 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 4.60 -1.24 61 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 4.29 -1.10 61 0 515 0
29SEP26 21.00 C 0.00 0.00 0.00 3.71 -1.20 62 0 108 0
29SEP26 22.00 C 0.00 0.00 0.00 3.39 -0.69 67 0 251 0
29SEP26 23.00 C 2.68 2.75 2.68 2.82 -0.79 65 35 815 +33
29SEP26 24.00 C 2.30 2.36 2.30 2.43 -0.72 66 12 791 +12
29SEP26 25.00 C 0.00 0.00 0.00 2.10 -0.63 66 0 1,248 0
29SEP26 26.00 C 0.00 0.00 0.00 1.77 -0.62 66 0 2,877 0
29SEP26 27.00 C 1.76 1.84 1.76 1.50 -0.59 66 7 950 +4
29SEP26 28.00 C 1.74 1.74 1.32 1.25 -0.54 66 32 2,405 -30
29SEP26 29.00 C 2.04 2.04 1.18 1.05 -0.48 66 22 512 -9
29SEP26 30.00 C 1.75 1.75 1.20 0.88 -0.43 66 11 1,017 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 -0.38 66 0 386 0
29SEP26 32.00 C 1.27 1.27 1.14 0.61 -0.34 66 5 152 +2
29SEP26 33.00 C 0.00 0.00 0.00 0.50 -0.29 66 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 -0.26 66 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.23 66 0 441 0
29SEP26 36.00 C 0.97 0.97 0.96 0.28 -0.20 65 45 875 -10
29OCT26 15.50 C 0.00 0.00 0.00 8.18 -1.11 71 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.52 -1.19 58 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 7.24 -1.02 65 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.71 -1.29 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.34 -1.31 60 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.98 -1.28 60 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 5.61 -1.20 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.23 -1.22 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.98 -1.02 61 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 4.62 -1.02 60 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 4.08 -1.12 60 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.80 -0.67 65 0 162 0
29OCT26 23.00 C 3.56 3.56 3.07 3.18 -0.71 62 31 219 +17
29OCT26 24.00 C 3.50 3.50 3.50 2.80 -0.68 63 3 453 +3
29OCT26 25.00 C 3.20 3.20 3.20 2.46 -0.63 63 15 376 0
29OCT26 26.00 C 0.00 0.00 0.00 2.18 -0.57 64 0 164 0
29OCT26 27.00 C 0.00 0.00 0.00 1.90 -0.57 64 0 178 0
29OCT26 28.00 C 2.29 2.29 2.29 1.64 -0.52 64 15 18 +13
29OCT26 29.00 C 0.00 0.00 0.00 1.42 -0.48 64 0 1 0
29OCT26 30.00 C 1.61 1.61 1.61 1.22 -0.43 64 8 9 0
29OCT26 31.00 C 0.00 0.00 0.00 1.05 -0.40 64 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.90 -0.34 64 0 13 0
29OCT26 33.00 C 0.00 0.00 0.00 0.77 -0.32 64 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 16.81 -1.38 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 16.56 -1.29 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 16.38 -1.31 114 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.06 -1.39 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 15.81 -1.29 0 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 15.56 -1.36 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 15.31 -1.36 0 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.17 -1.25 103 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 14.82 -1.37 78 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 14.57 -1.38 76 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 14.32 -1.41 73 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.15 -1.30 90 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 13.82 -1.38 68 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 13.57 -1.25 66 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 13.32 -1.36 63 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 12.82 -1.39 58 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 12.32 -1.39 52 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 11.87 -1.31 66 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 11.34 -1.37 57 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 10.87 -1.33 58 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 10.33 -1.34 47 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 9.86 -1.43 50 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 9.48 -1.25 56 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 8.94 -1.46 51 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 8.56 -1.34 53 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.18 -1.31 55 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 7.82 -1.33 56 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 7.40 -1.16 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.02 -1.30 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.60 -1.32 53 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 6.46 -1.17 58 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 6.12 -1.16 58 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.84 -0.91 58 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.36 -1.26 55 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.09 -1.23 55 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 4.59 -1.11 56 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 4.09 -1.00 56 0 250 0
30DEC26 23.00 C 0.00 0.00 0.00 3.75 -0.86 58 0 282 0
30DEC26 24.00 C 3.31 3.31 3.31 3.37 -0.95 58 10 960 +10
30DEC26 25.00 C 0.00 0.00 0.00 2.98 -0.80 58 0 2,259 0
30DEC26 26.00 C 2.61 2.61 2.61 2.63 -0.70 58 10 556 -10
30DEC26 27.00 C 2.99 2.99 2.99 2.43 -0.58 59 1 2,804 -1
30DEC26 28.00 C 0.00 0.00 0.00 2.17 -0.67 59 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.91 -0.67 59 0 294 0
30DEC26 30.00 C 0.00 0.00 0.00 1.71 -0.62 59 0 863 0
30DEC26 31.00 C 0.00 0.00 0.00 1.51 -0.56 59 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 1.33 -0.55 59 0 1,634 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.49 59 0 378 0
30DEC26 34.00 C 0.00 0.00 0.00 1.04 -0.46 59 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.92 -0.44 59 0 141 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 -0.40 59 0 766 0
30MAR27 6.50 C 0.00 0.00 0.00 16.81 -1.38 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 16.56 -1.30 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 16.38 -1.31 92 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.06 -1.39 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 15.81 -1.34 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 15.56 -1.36 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 15.32 -1.35 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.17 -1.25 82 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 14.82 -1.37 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.58 -1.37 66 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 14.32 -1.41 60 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.15 -1.30 71 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 13.82 -1.38 56 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 13.57 -1.37 54 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 13.33 -1.35 56 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 12.85 -1.36 56 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 12.38 -1.33 56 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 11.93 -1.25 56 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 11.36 -1.37 47 0 173 0
30MAR27 12.50 C 12.91 12.91 12.91 10.99 -1.28 52 30 268 -15
30MAR27 13.00 C 0.00 0.00 0.00 10.46 -1.39 48 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.09 -1.22 50 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 9.68 -1.32 51 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 9.38 -1.11 54 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 8.86 -1.40 50 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 8.60 -1.27 53 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.13 -1.30 51 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 7.83 -1.11 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 7.49 -1.09 52 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.18 -1.05 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.01 -1.10 55 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 6.54 -1.02 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.26 -1.03 53 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.12 -0.89 55 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 5.73 -1.01 53 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 5.24 -0.97 54 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 4.88 -0.81 55 0 108 0
30MAR27 23.00 C 0.00 0.00 0.00 4.47 -0.80 56 0 201 0
30MAR27 24.00 C 0.00 0.00 0.00 4.07 -0.74 55 0 167 0
30MAR27 25.00 C 0.00 0.00 0.00 3.64 -0.87 55 0 88 0
30MAR27 26.00 C 4.67 4.67 4.67 3.49 -0.66 57 15 101 -8
30MAR27 27.00 C 0.00 0.00 0.00 3.18 -0.66 57 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.90 -0.68 57 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 2.66 -0.65 57 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 2.41 -0.64 57 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.19 -0.61 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.00 -0.56 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.82 -0.53 57 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.65 -0.52 57 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.51 -0.47 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.37 -0.44 56 0 421 0
29JUN27 15.00 C 0.00 0.00 0.00 9.30 -1.21 51 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 9.02 -1.18 53 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.54 -1.32 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 8.24 -1.27 51 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 7.91 -1.13 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.62 -1.09 51 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 7.38 -1.04 52 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 7.05 -1.19 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.89 -0.89 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.59 -1.11 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.35 -0.88 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.87 -0.91 53 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.44 -0.87 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.05 -0.83 54 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 4.69 -0.80 54 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.36 -0.77 54 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.07 -0.73 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.80 -0.70 55 0 265 0
29JUN27 28.00 C 0.00 0.00 0.00 3.52 -0.71 55 0 80 0
29JUN27 29.00 C 0.00 0.00 0.00 3.26 -0.68 55 0 136 0
29JUN27 30.00 C 0.00 0.00 0.00 3.02 -0.61 55 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.78 -0.62 55 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.56 -0.60 55 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 2.38 -0.54 55 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 2.20 -0.52 55 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.02 -0.52 55 0 190 0
29JUN27 36.00 C 0.00 0.00 0.00 1.88 -0.48 55 0 215 0
TOTAL CALL 1,789 169,488 -36
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 219 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 213 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 207 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 201 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 195 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 185 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 170 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 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 0.00 0.00 0.00 0.01 0.00 86 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 125 0
30JUL26 16.00 P 0.02 0.02 0.02 0.01 0.00 74 3 178 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 0.00 76 0 170 0
30JUL26 17.00 P 0.05 0.05 0.05 0.03 -0.01 74 5 483 +5
30JUL26 17.50 P 0.00 0.00 0.00 0.05 0.00 75 0 1,237 0
30JUL26 18.00 P 0.00 0.00 0.00 0.08 0.00 75 0 658 0
30JUL26 18.50 P 0.10 0.10 0.10 0.11 0.00 74 1 364 +1
30JUL26 19.00 P 0.10 0.18 0.10 0.16 +0.02 74 37 1,244 +18
30JUL26 19.50 P 0.14 0.25 0.11 0.23 +0.04 74 56 194 +30
30JUL26 20.00 P 0.18 0.34 0.18 0.30 +0.04 73 121 747 +6
30JUL26 21.00 P 0.38 0.57 0.34 0.52 +0.08 72 92 724 +15
30JUL26 22.00 P 0.60 0.90 0.57 0.85 +0.15 72 149 674 -41
30JUL26 23.00 P 0.69 1.42 0.69 1.35 +0.30 75 297 1,600 +89
30JUL26 24.00 P 1.26 2.01 1.10 1.89 +0.41 75 578 2,140 +76
30JUL26 25.00 P 1.60 2.70 1.60 2.53 +0.46 74 380 1,354 -44
30JUL26 26.00 P 0.00 0.00 0.00 3.30 +0.58 76 5 1,192 0
30JUL26 27.00 P 0.00 0.00 0.00 4.18 +0.73 82 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 5.08 +0.82 86 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 6.01 +0.90 90 0 1 0
30JUL26 30.00 P 5.14 5.23 5.14 6.86 +0.90 85 7 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.78 +1.04 81 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.98 +1.27 113 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.91 +1.16 114 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.92 +1.18 122 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.92 +1.40 128 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.89 +1.23 131 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 72 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 0.00 72 0 382 0
28AUG26 14.00 P 0.08 0.08 0.08 0.04 0.00 71 6 206 +6
28AUG26 14.50 P 0.08 0.08 0.08 0.06 0.00 71 66 237 +66
28AUG26 15.00 P 0.00 0.00 0.00 0.09 +0.01 71 0 231 0
28AUG26 15.50 P 0.00 0.00 0.00 0.12 +0.02 71 0 1,135 0
28AUG26 16.00 P 0.19 0.19 0.19 0.16 +0.02 71 10 175 -10
28AUG26 16.50 P 0.19 0.19 0.19 0.21 +0.03 70 70 327 -66
28AUG26 17.00 P 0.21 0.28 0.21 0.27 +0.04 70 4 1,211 +3
28AUG26 17.50 P 0.00 0.00 0.00 0.34 +0.06 70 0 568 0
28AUG26 18.00 P 0.36 0.36 0.36 0.42 +0.06 69 1 1,989 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.52 +0.08 69 0 682 0
28AUG26 19.00 P 0.40 0.40 0.40 0.64 +0.09 69 5 676 +4
28AUG26 19.50 P 0.00 0.00 0.00 0.77 +0.12 69 0 637 0
28AUG26 20.00 P 0.95 0.95 0.95 0.92 +0.13 69 100 461 0
28AUG26 21.00 P 0.85 1.35 0.85 1.31 +0.22 70 257 961 +22
28AUG26 22.00 P 1.24 1.52 1.24 1.72 +0.27 69 31 1,472 +30
28AUG26 23.00 P 1.99 2.26 1.83 2.25 +0.37 70 35 842 -21
28AUG26 24.00 P 1.99 2.79 1.99 2.85 +0.47 70 5 747 +1
28AUG26 25.00 P 3.61 3.61 3.61 3.60 +0.60 73 2 655 -2
28AUG26 26.00 P 0.00 0.00 0.00 4.25 +0.58 72 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 5.03 +0.60 73 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.86 +0.70 74 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 6.77 +0.81 78 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.65 +0.83 79 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 8.55 +1.02 81 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.53 +1.14 85 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 10.49 +1.21 88 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.45 +1.02 91 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.38 +1.25 91 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.34 +1.27 93 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 83 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 4,674 0
29SEP26 10.00 P 0.04 0.04 0.04 0.01 0.00 72 4 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9,602 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 66 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 66 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 65 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 66 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.02 66 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.01 65 0 430 0
29SEP26 14.50 P 0.11 0.11 0.11 0.15 +0.02 65 2 165 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.20 +0.03 66 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.05 66 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 +0.05 65 0 119 0
29SEP26 16.50 P 0.27 0.27 0.27 0.39 +0.07 65 1 56 0
29SEP26 17.00 P 0.00 0.00 0.00 0.47 +0.07 65 0 260 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.09 64 0 387 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 +0.10 64 0 3,657 0
29SEP26 18.50 P 0.00 0.00 0.00 0.82 +0.13 64 0 417 0
29SEP26 19.00 P 0.82 0.82 0.82 0.95 +0.14 64 1 564 0
29SEP26 19.50 P 1.09 1.14 1.09 1.12 +0.17 64 75 319 -15
29SEP26 20.00 P 0.90 1.32 0.88 1.29 +0.20 64 169 1,498 +14
29SEP26 21.00 P 0.00 0.00 0.00 1.68 +0.24 64 0 728 0
29SEP26 22.00 P 1.68 2.24 1.68 2.16 +0.32 64 30 1,740 +29
29SEP26 23.00 P 2.03 2.03 2.03 2.70 +0.41 65 6 872 +1
29SEP26 24.00 P 2.84 2.84 2.84 3.31 +0.48 65 6 983 +5
29SEP26 25.00 P 0.00 0.00 0.00 3.97 +0.51 66 0 1,107 0
29SEP26 26.00 P 0.00 0.00 0.00 4.69 +0.57 67 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 5.51 +0.67 69 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 6.29 +0.68 70 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 7.12 +0.75 71 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.98 +0.97 72 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.68 +0.83 68 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.74 +0.93 74 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 10.65 +0.92 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.45 +0.90 72 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.51 +0.95 78 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.46 +1.08 79 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.38 +0.07 62 0 1 0
29OCT26 16.00 P 0.34 0.34 0.34 0.46 +0.08 62 70 70 +70
29OCT26 16.50 P 0.00 0.00 0.00 0.56 +0.10 62 0 1 0
29OCT26 17.00 P 0.00 0.00 0.00 0.67 +0.12 62 0 1 0
29OCT26 17.50 P 0.51 0.51 0.51 0.78 +0.13 62 10 26 +10
29OCT26 18.00 P 0.00 0.00 0.00 0.92 +0.16 62 0 16 0
29OCT26 18.50 P 0.00 0.00 0.00 1.06 +0.17 62 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.23 +0.20 62 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 1.40 +0.23 62 0 68 0
29OCT26 20.00 P 1.35 1.57 1.35 1.58 +0.23 62 2 469 0
29OCT26 21.00 P 1.91 1.99 1.91 2.00 +0.30 62 90 226 +90
29OCT26 22.00 P 2.29 2.29 2.29 2.47 +0.34 61 1 1,037 0
29OCT26 23.00 P 3.10 3.10 3.10 3.01 +0.41 62 65 86 +65
29OCT26 24.00 P 0.00 0.00 0.00 3.66 +0.51 63 0 20 0
29OCT26 25.00 P 3.48 3.48 3.48 4.27 +0.46 63 1 60 0
29OCT26 26.00 P 0.00 0.00 0.00 4.98 +0.62 63 0 70 0
29OCT26 27.00 P 0.00 0.00 0.00 5.81 +0.67 66 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.51 +0.61 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.30 +0.69 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.25 +0.85 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.12 +0.94 70 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.97 +0.92 70 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.90 +0.99 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30DEC26 8.00 P 0.06 0.06 0.06 0.01 0.00 61 1 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 56 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 58 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 59 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 59 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 59 0 351 0
30DEC26 11.50 P 0.15 0.15 0.15 0.11 +0.01 59 1 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 +0.01 59 0 3,605 0
30DEC26 12.50 P 0.25 0.25 0.25 0.18 +0.01 59 5 365 0
30DEC26 13.00 P 0.25 0.25 0.25 0.23 +0.01 59 3 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 +0.02 59 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.03 59 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 +0.05 59 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 +0.06 59 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.08 59 0 977 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 +0.09 59 0 300 0
30DEC26 16.50 P 0.00 0.00 0.00 0.84 +0.09 58 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.97 +0.11 58 0 3,155 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 +0.12 58 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 1.25 +0.11 58 0 140 0
30DEC26 18.50 P 0.00 0.00 0.00 1.45 +0.17 58 0 222 0
30DEC26 19.00 P 0.00 0.00 0.00 1.63 +0.19 58 0 349 0
30DEC26 19.50 P 0.00 0.00 0.00 1.83 +0.21 59 0 215 0
30DEC26 20.00 P 0.00 0.00 0.00 2.01 +0.21 58 0 190 0
30DEC26 21.00 P 0.00 0.00 0.00 2.50 +0.29 59 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 3.02 +0.37 59 0 319 0
30DEC26 23.00 P 3.60 3.60 3.60 3.58 +0.42 59 48 515 +48
30DEC26 24.00 P 0.00 0.00 0.00 4.11 +0.34 58 0 546 0
30DEC26 25.00 P 0.00 0.00 0.00 4.86 +0.44 60 0 2,717 0
30DEC26 26.00 P 0.00 0.00 0.00 5.56 +0.56 61 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 6.26 +0.56 61 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 7.03 +0.58 62 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.80 +0.75 62 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.62 +0.77 63 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 9.45 +0.81 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.31 +0.84 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.19 +0.80 65 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.08 +0.93 65 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.99 +0.95 66 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.92 +0.98 68 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 +0.01 56 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 57 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.01 57 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 +0.01 57 0 20 0
30MAR27 9.75 P 0.16 0.16 0.16 0.09 0.00 56 99 149 +99
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.01 57 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.01 56 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.02 56 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 +0.02 56 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 +0.02 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 +0.03 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.42 +0.03 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.51 +0.06 56 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 +0.09 57 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.10 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 +0.09 56 0 66 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 +0.11 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 +0.12 56 0 39 0
30MAR27 16.50 P 0.00 0.00 0.00 1.20 +0.13 55 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.36 +0.14 56 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 +0.16 56 0 115 0
30MAR27 18.00 P 1.59 1.59 1.59 1.71 +0.20 56 1 128 0
30MAR27 18.50 P 0.00 0.00 0.00 1.90 +0.20 56 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.09 +0.21 56 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.30 +0.24 55 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.53 +0.27 55 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 3.01 +0.31 56 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.55 +0.36 56 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 4.13 +0.40 56 0 262 0
30MAR27 24.00 P 4.30 4.30 4.30 4.75 +0.45 56 4 448 +4
30MAR27 25.00 P 0.00 0.00 0.00 5.42 +0.44 57 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 6.12 +0.54 58 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.85 +0.57 58 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 7.59 +0.74 59 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 8.37 +0.58 59 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 9.15 +0.67 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.95 +0.75 60 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.79 +0.75 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.63 +0.75 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.50 +0.74 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.39 +0.79 62 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.28 +0.86 63 0 0 0
29JUN27 15.00 P 1.08 1.08 1.08 1.06 +0.12 54 1 401 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 +0.16 54 0 88 0
29JUN27 16.00 P 0.00 0.00 0.00 1.36 +0.16 54 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.52 +0.17 54 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.69 +0.19 54 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.87 +0.21 54 0 0 0
29JUN27 18.00 P 1.90 1.90 1.90 2.03 +0.19 53 2 2 +2
29JUN27 18.50 P 0.00 0.00 0.00 2.24 +0.21 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.48 +0.27 54 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.67 +0.26 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.91 +0.28 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.42 +0.34 54 0 267 0
29JUN27 22.00 P 0.00 0.00 0.00 3.99 +0.42 54 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.55 +0.43 54 0 336 0
29JUN27 24.00 P 4.97 4.97 4.97 5.18 +0.45 54 5 545 +5
29JUN27 25.00 P 0.00 0.00 0.00 5.85 +0.49 55 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 6.55 +0.50 55 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 7.28 +0.56 56 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 8.04 +0.60 57 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.79 +0.65 57 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.57 +0.62 57 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 10.36 +0.68 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.17 +0.74 58 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.01 +0.75 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.85 +0.77 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.71 +0.83 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.59 +0.78 60 0 0 0
TOTAL PUT 3,026 147,086 +618
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$ 14.720
30JUL26 10.00 C 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.23 +0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.74 +0.05 57 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.24 +0.04 48 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.33 +0.01 39 0 0 0
30JUL26 14.00 C 0.92 0.92 0.92 0.94 -0.01 39 29 222 0
30JUL26 14.50 C 0.61 0.61 0.61 0.61 -0.02 38 30 475 0
30JUL26 15.00 C 0.34 0.34 0.34 0.38 -0.01 39 15 1,147 +15
30JUL26 15.50 C 0.23 0.23 0.21 0.22 -0.02 39 34 717 +32
30JUL26 16.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 1,303 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 542 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 586 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 43 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.76 +0.05 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.28 +0.05 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.77 +0.02 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.28 +0.03 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.82 +0.02 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.36 0.00 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.94 -0.03 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.63 +0.02 42 0 30 0
28AUG26 14.00 C 1.18 1.18 1.18 1.26 0.00 40 30 203 +30
28AUG26 14.50 C 0.00 0.00 0.00 0.99 +0.01 40 0 343 0
28AUG26 15.00 C 0.71 0.73 0.70 0.76 0.00 41 113 404 +109
28AUG26 15.50 C 0.00 0.00 0.00 0.57 0.00 41 0 422 0
28AUG26 16.00 C 0.39 0.40 0.39 0.42 0.00 41 14 370 +14
28AUG26 16.50 C 0.00 0.00 0.00 0.31 0.00 42 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 423 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.01 42 0 350 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 582 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 0.00 43 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 42 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.76 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.28 +0.05 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 +0.02 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.33 +0.04 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 +0.08 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 +0.05 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 +0.03 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.69 +0.02 40 0 30 0
29SEP26 14.00 C 1.33 1.33 1.33 1.37 -0.01 39 12 178 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 -0.02 39 0 273 0
29SEP26 15.00 C 0.89 0.89 0.89 0.89 0.00 40 5 182 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 0.00 40 0 541 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 +0.01 41 0 106 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 0.00 40 0 134 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 0.00 40 0 493 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 0.00 40 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 0.00 40 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 0.00 40 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 0.00 40 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 41 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 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 54 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.77 +0.04 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.28 +0.05 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.77 +0.02 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.36 +0.07 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.92 +0.05 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.51 +0.01 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.13 +0.03 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.79 +0.01 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.51 -0.01 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.25 -0.01 39 0 36 0
29OCT26 15.00 C 0.00 0.00 0.00 1.03 -0.01 39 0 40 0
29OCT26 15.50 C 0.00 0.00 0.00 0.85 0.00 40 0 101 0
29OCT26 16.00 C 0.00 0.00 0.00 0.70 0.00 40 0 155 0
29OCT26 16.50 C 0.00 0.00 0.00 0.56 0.00 40 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.45 0.00 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.29 0.00 40 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.78 +0.03 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.31 +0.01 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 +0.03 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.43 -0.01 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.03 -0.02 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.68 -0.01 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.37 +0.02 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.07 +0.02 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 +0.01 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 -0.04 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.36 +0.01 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.18 +0.02 40 0 272 0
30DEC26 16.00 C 0.00 0.00 0.00 1.01 +0.01 40 0 196 0
30DEC26 16.50 C 0.85 0.85 0.85 0.86 -0.01 39 26 65 +5
30DEC26 17.00 C 0.00 0.00 0.00 0.74 0.00 40 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 0.00 40 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 -0.01 39 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 0.00 39 0 239 0
30DEC26 19.00 C 0.40 0.40 0.40 0.38 0.00 39 10 75 +10
30DEC26 19.50 C 0.00 0.00 0.00 0.32 0.00 39 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 0.00 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 0.00 40 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 0.00 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 40 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 45 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.89 +0.02 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.45 0.00 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 -0.01 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.69 -0.01 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 +0.03 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 +0.02 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.72 -0.01 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.46 +0.03 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 +0.01 39 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 0.00 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.77 0.00 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 +0.01 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 +0.01 40 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 +0.01 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.13 +0.01 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 0.00 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 0.00 39 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 0.00 40 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 0.00 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 0.00 39 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 -0.01 39 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 0.00 39 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.01 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 0.00 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 0.00 39 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 0.00 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 0.00 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 0.00 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 39 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.00 +0.04 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.61 +0.03 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.26 +0.04 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.92 +0.05 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.60 +0.02 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.34 +0.03 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 0.00 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.78 +0.02 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.53 +0.02 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.29 0.00 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.09 +0.01 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.90 +0.01 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.71 -0.03 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.58 0.00 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.44 0.00 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.31 -0.01 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.20 0.00 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.10 -0.01 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.99 0.00 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.82 -0.01 40 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.66 -0.03 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.55 -0.02 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 31 0
TOTAL CALL 318 55,945 +215
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 43 0 297 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 1,160 0
30JUL26 13.50 P 0.12 0.12 0.12 0.10 -0.03 40 30 908 0
30JUL26 14.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 420 0
30JUL26 14.50 P 0.00 0.00 0.00 0.40 -0.05 40 0 1,317 0
30JUL26 15.00 P 0.00 0.00 0.00 0.66 -0.05 40 0 527 0
30JUL26 15.50 P 1.07 1.07 1.07 1.01 -0.03 42 7 1,064 -7
30JUL26 16.00 P 0.00 0.00 0.00 1.38 -0.06 39 0 653 0
30JUL26 16.50 P 0.00 0.00 0.00 1.82 -0.06 39 0 248 0
30JUL26 17.00 P 0.00 0.00 0.00 2.34 -0.07 50 0 127 0
30JUL26 17.50 P 2.86 2.86 2.86 2.82 -0.06 53 2 839 0
30JUL26 18.00 P 0.00 0.00 0.00 3.36 +0.01 68 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.83 -0.02 68 0 60 -60
30JUL26 19.00 P 0.00 0.00 0.00 4.36 0.00 81 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.86 -0.01 87 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.36 0.00 93 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.36 -0.08 104 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.36 0.00 115 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.28 -0.10 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.33 -0.04 124 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.28 -0.17 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.29 -0.16 119 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.36 -0.08 158 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.36 +0.01 165 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.36 +0.01 172 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.37 +0.02 182 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.36 -0.03 185 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.37 -0.07 195 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 65 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 140 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 260 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.02 42 0 110 0
28AUG26 13.00 P 0.27 0.27 0.27 0.24 -0.02 43 80 171 +80
28AUG26 13.50 P 0.00 0.00 0.00 0.37 -0.03 43 0 110 0
28AUG26 14.00 P 0.60 0.60 0.56 0.55 -0.03 43 136 295 +124
28AUG26 14.50 P 0.00 0.00 0.00 0.77 -0.04 43 0 162 0
28AUG26 15.00 P 1.06 1.10 1.06 1.05 -0.04 44 11 450 0
28AUG26 15.50 P 0.00 0.00 0.00 1.36 -0.05 44 0 160 0
28AUG26 16.00 P 0.00 0.00 0.00 1.67 -0.04 42 0 168 0
28AUG26 16.50 P 0.00 0.00 0.00 2.11 -0.05 46 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.53 -0.05 47 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.98 -0.05 49 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.45 -0.05 51 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.93 -0.05 55 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.43 -0.05 59 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.90 -0.08 60 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.38 -0.10 62 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.43 -0.04 74 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.36 -0.08 73 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.28 -0.25 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.33 -0.04 80 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.28 -0.17 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.29 -0.16 79 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.36 -0.08 100 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.36 +0.01 105 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.36 +0.01 109 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 135 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 179 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.02 40 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.02 41 0 291 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 -0.04 40 0 80 0
29SEP26 14.00 P 0.00 0.00 0.00 0.86 -0.04 40 0 185 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 -0.04 39 0 574 0
29SEP26 15.00 P 0.00 0.00 0.00 1.40 -0.04 39 0 673 0
29SEP26 15.50 P 0.00 0.00 0.00 1.73 -0.04 40 0 378 0
29SEP26 16.00 P 0.00 0.00 0.00 2.13 -0.03 41 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 -0.07 41 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.93 -0.03 42 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.35 -0.09 42 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.80 -0.07 43 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.27 -0.05 44 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.74 -0.07 45 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.19 -0.05 44 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.67 -0.04 45 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.66 -0.02 49 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.64 -0.02 51 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.60 -0.04 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.58 -0.04 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.57 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.57 -0.04 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.56 -0.05 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.56 -0.04 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.56 -0.04 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.55 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.55 -0.04 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.54 -0.05 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 0.00 40 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.61 -0.02 40 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.01 -0.04 39 0 29 0
29OCT26 14.50 P 0.00 0.00 0.00 1.26 -0.04 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.55 -0.03 39 0 10 0
29OCT26 15.50 P 0.00 0.00 0.00 1.87 -0.04 39 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 2.25 -0.04 40 0 95 0
29OCT26 16.50 P 0.00 0.00 0.00 2.63 -0.04 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.03 -0.04 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.45 -0.04 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.87 -0.05 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.31 -0.05 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.77 -0.09 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.27 -0.05 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.74 -0.05 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 22 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 145 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.02 40 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.02 39 0 192 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 -0.02 39 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 -0.01 39 0 43 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 -0.01 39 0 82 0
30DEC26 14.00 P 1.26 1.26 1.26 1.26 -0.02 38 1 44 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.56 +0.01 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 -0.04 38 0 81 0
30DEC26 15.50 P 0.00 0.00 0.00 2.21 -0.05 41 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.48 -0.04 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 -0.03 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.23 -0.04 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 -0.01 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.04 -0.04 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.49 -0.02 41 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.90 -0.04 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.34 -0.04 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.83 -0.01 42 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.76 -0.01 43 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.68 -0.05 41 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.68 -0.01 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.60 -0.06 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.65 +0.01 49 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.62 -0.01 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.57 -0.04 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.56 -0.04 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.56 -0.04 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.55 -0.04 35 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.55 -0.04 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.54 -0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 20 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.60 -0.02 39 0 21 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.92 -0.01 39 0 81 0
30MAR27 13.00 P 0.00 0.00 0.00 1.11 -0.02 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.32 -0.02 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.54 -0.06 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 -0.07 38 0 7,290 0
30MAR27 15.00 P 0.00 0.00 0.00 2.11 -0.04 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 -0.08 37 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.78 -0.03 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.13 -0.03 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.52 -0.01 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.89 -0.02 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.27 -0.04 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.67 -0.04 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 5.09 -0.04 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.54 -0.02 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.98 -0.01 41 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.87 -0.01 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.79 -0.01 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.72 -0.02 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.68 -0.03 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.66 -0.01 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.62 -0.12 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.58 -0.06 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.56 -0.05 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.56 -0.04 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.55 -0.05 40 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.55 -0.04 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.54 -0.05 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 -0.03 40 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 -0.04 40 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.81 -0.04 40 0 0 0
29JUN27 12.00 P 1.02 1.02 1.02 0.99 -0.04 40 2 46 +2
29JUN27 12.50 P 0.00 0.00 0.00 1.19 -0.03 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.40 -0.02 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.63 -0.02 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.87 -0.02 40 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.14 -0.02 40 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.43 -0.02 39 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.74 -0.07 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 3.07 -0.03 40 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.42 -0.03 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.78 -0.03 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.13 -0.04 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.54 -0.01 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.93 -0.01 41 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.30 -0.04 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.72 -0.03 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.14 -0.03 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.95 -0.14 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.85 -0.14 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.77 -0.14 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.71 -0.14 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.66 -0.14 39 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.63 -0.14 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.60 -0.15 39 0 0 0
TOTAL PUT 269 52,999 +140
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$ 37.520
30JUL26 26.00 C 0.00 0.00 0.00 11.56 -0.02 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.56 -0.01 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.56 -0.03 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.56 -0.02 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.56 -0.03 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.56 -0.04 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.57 +0.07 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.57 +0.06 18 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 2.60 +0.05 19 0 215 0
30JUL26 36.00 C 1.70 1.77 1.59 1.68 -0.03 18 47 223 +45
30JUL26 37.00 C 0.89 1.00 0.86 0.94 -0.05 19 12 957 -1
30JUL26 38.00 C 0.39 0.39 0.39 0.45 -0.04 19 4 668 +4
30JUL26 39.00 C 0.19 0.19 0.19 0.18 -0.03 20 25 882 +25
30JUL26 40.00 C 0.06 0.06 0.06 0.06 -0.02 20 10 582 +10
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 511 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 367 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.56 -0.11 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.56 -0.08 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.56 -0.08 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.57 -0.08 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.57 -0.10 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.60 -0.12 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.65 +0.07 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.67 +0.06 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.73 +0.06 19 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 2.85 +0.05 19 0 91 0
28AUG26 36.00 C 1.91 2.10 1.88 2.03 -0.04 19 75 153 -30
28AUG26 37.00 C 0.00 0.00 0.00 1.37 -0.04 19 0 145 0
28AUG26 38.00 C 0.80 0.87 0.80 0.88 -0.02 19 27 175 +21
28AUG26 39.00 C 0.52 0.52 0.52 0.52 -0.02 19 10 306 0
28AUG26 40.00 C 0.28 0.31 0.28 0.29 -0.02 19 15 570 +4
28AUG26 41.00 C 0.15 0.15 0.15 0.16 0.00 20 10 577 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 0.00 20 0 334 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 0.00 20 0 197 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.61 -0.08 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.62 -0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.64 -0.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.66 -0.06 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.68 -0.09 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.70 -0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.73 -0.09 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.76 +0.06 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.82 +0.06 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.93 +0.05 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.11 +0.05 19 0 519 0
29SEP26 36.00 C 2.23 2.23 2.21 2.35 -0.04 19 45 410 -15
29SEP26 37.00 C 1.62 1.62 1.62 1.72 -0.03 19 30 119 -11
29SEP26 38.00 C 1.14 1.14 1.14 1.20 -0.03 18 15 225 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.82 -0.02 19 0 324 0
29SEP26 40.00 C 0.55 0.55 0.55 0.54 -0.02 19 1 498 -1
29SEP26 41.00 C 0.00 0.00 0.00 0.36 0.00 19 0 236 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 246 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 0.00 19 0 575 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 0.00 19 0 224 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.74 -0.10 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.76 -0.10 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.79 -0.09 21 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.82 -0.06 21 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.85 -0.07 20 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.89 +0.06 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.98 +0.05 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.12 +0.04 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.33 +0.03 19 0 15 0
29OCT26 36.00 C 2.50 2.50 2.50 2.62 -0.03 19 15 60 +15
29OCT26 37.00 C 1.85 1.90 1.85 2.00 -0.03 19 115 55 -45
29OCT26 38.00 C 1.52 1.52 1.52 1.46 -0.06 18 15 36 +15
29OCT26 39.00 C 1.11 1.11 1.03 1.08 -0.02 19 30 76 +13
29OCT26 40.00 C 0.80 0.81 0.74 0.77 -0.02 19 225 242 -93
29OCT26 41.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 46 0
29OCT26 42.00 C 0.00 0.00 0.00 0.37 -0.01 19 0 10 0
29OCT26 43.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 25 0
29OCT26 44.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 13 0
29OCT26 45.00 C 0.00 0.00 0.00 0.10 0.00 19 0 10 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 0.00 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.78 -0.06 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.80 -0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 -0.06 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.86 -0.07 22 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.89 -0.07 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.93 -0.09 21 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.99 -0.08 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.07 +0.07 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.21 +0.07 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.40 +0.07 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.66 +0.07 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.00 +0.07 20 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 2.41 +0.05 20 0 136 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 -0.01 20 0 312 0
30DEC26 39.00 C 0.00 0.00 0.00 1.46 -0.01 20 0 131 0
30DEC26 40.00 C 0.00 0.00 0.00 1.11 -0.03 20 0 189 0
30DEC26 41.00 C 0.00 0.00 0.00 0.88 +0.03 21 0 281 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 +0.03 21 0 141 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 +0.02 21 0 200 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 +0.02 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 84 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
30DEC26 48.00 C 0.15 0.15 0.15 0.09 +0.01 21 30 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 11.81 -0.07 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.84 -0.06 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.88 -0.05 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.92 -0.05 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.98 -0.05 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.06 -0.08 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.09 -0.02 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.24 -0.05 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.46 -0.08 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.74 -0.11 19 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.11 -0.13 19 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 2.55 -0.15 19 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.08 -0.16 19 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.72 -0.12 19 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.36 -0.16 19 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.08 -0.16 19 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 0.85 -0.14 19 0 57 0
30MAR27 43.00 C 0.00 0.00 0.00 0.65 -0.13 19 0 25 0
30MAR27 44.00 C 0.71 0.71 0.71 0.50 -0.12 19 1 58 -1
30MAR27 45.00 C 0.00 0.00 0.00 0.39 -0.10 19 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 -0.09 19 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 -0.08 19 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 -0.06 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.06 19 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 -0.05 19 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 362 0
29JUN27 26.00 C 0.00 0.00 0.00 11.81 -0.07 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.85 -0.06 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.89 -0.07 21 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.97 -0.05 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.06 -0.05 21 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.18 -0.05 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.45 +0.05 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.71 +0.12 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.04 +0.16 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.28 +0.04 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.73 +0.03 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.25 +0.03 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.81 +0.03 21 0 3 0
29JUN27 39.00 C 0.00 0.00 0.00 2.43 +0.02 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.08 +0.01 21 0 99 0
29JUN27 41.00 C 0.00 0.00 0.00 1.78 +0.01 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 1.52 +0.01 21 0 21 0
29JUN27 43.00 C 1.18 1.18 1.18 1.29 +0.02 22 1 1 +1
29JUN27 44.00 C 0.00 0.00 0.00 1.09 0.00 21 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 0.91 0.00 22 0 89 0
29JUN27 46.00 C 0.00 0.00 0.00 0.82 0.00 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.47 0.00 22 0 135 0
TOTAL CALL 758 18,934 -45
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 226 0
30JUL26 34.00 P 0.04 0.04 0.04 0.01 -0.01 21 6 378 -6
30JUL26 35.00 P 0.08 0.08 0.08 0.04 -0.02 20 4 804 -4
30JUL26 36.00 P 0.20 0.20 0.15 0.14 -0.05 20 26 1,092 +22
30JUL26 37.00 P 0.46 0.46 0.42 0.41 -0.07 20 11 634 +9
30JUL26 38.00 P 0.99 0.99 0.99 0.91 -0.08 20 2 1,144 0
30JUL26 39.00 P 1.88 1.88 1.88 1.66 -0.06 22 15 270 +9
30JUL26 40.00 P 0.00 0.00 0.00 2.50 -0.09 19 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 3.48 -0.08 0 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 4.48 -0.08 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.48 -0.08 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.60 +0.04 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.60 +0.04 57 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.60 +0.04 62 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.60 +0.04 67 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.60 +0.04 72 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.60 +0.04 76 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.60 +0.04 81 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.10 +0.04 91 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 0.01 0.00 38 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 198 0
28AUG26 34.00 P 0.00 0.00 0.00 0.09 -0.01 20 2 103 +2
28AUG26 35.00 P 0.26 0.26 0.26 0.21 -0.02 20 17 213 +17
28AUG26 36.00 P 0.45 0.45 0.45 0.43 -0.04 20 1 408 +1
28AUG26 37.00 P 0.82 0.82 0.78 0.78 -0.03 20 2 605 +1
28AUG26 38.00 P 1.42 1.42 1.42 1.29 -0.02 20 15 416 +15
28AUG26 39.00 P 1.98 2.11 1.98 1.95 -0.02 21 10 206 -6
28AUG26 40.00 P 0.00 0.00 0.00 2.67 -0.08 19 0 485 0
28AUG26 41.00 P 0.00 0.00 0.00 3.54 -0.08 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 4.49 -0.08 20 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 5.48 -0.08 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.60 +0.04 33 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.60 +0.04 37 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.60 +0.04 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.60 +0.04 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.60 +0.04 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.60 +0.04 49 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.60 +0.04 52 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.10 +0.04 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 226 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 20 0 549 0
29SEP26 33.00 P 0.16 0.16 0.16 0.10 -0.01 19 6 315 +6
29SEP26 34.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 279 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 -0.03 19 0 692 0
29SEP26 36.00 P 0.66 0.66 0.66 0.65 -0.04 19 2 640 +2
29SEP26 37.00 P 0.00 0.00 0.00 1.04 -0.03 19 0 635 0
29SEP26 38.00 P 0.00 0.00 0.00 1.55 -0.01 20 0 344 0
29SEP26 39.00 P 0.00 0.00 0.00 2.16 -0.02 20 0 94 0
29SEP26 40.00 P 0.00 0.00 0.00 2.84 -0.07 19 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 3.65 -0.08 19 0 113 0
29SEP26 42.00 P 0.00 0.00 0.00 4.54 -0.08 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.49 -0.08 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.60 +0.04 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.60 +0.04 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.60 +0.04 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.60 +0.04 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.60 +0.04 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.60 +0.04 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.60 +0.04 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.10 +0.04 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 19 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 56 0
29OCT26 33.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 39 0
29OCT26 34.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 95 0
29OCT26 35.00 P 0.00 0.00 0.00 0.53 -0.04 19 0 21 0
29OCT26 36.00 P 0.89 0.89 0.83 0.83 -0.05 19 3 215 +3
29OCT26 37.00 P 0.00 0.00 0.00 1.23 -0.03 19 2 116 +2
29OCT26 38.00 P 1.73 1.73 1.73 1.74 -0.01 19 3 13 +3
29OCT26 39.00 P 0.00 0.00 0.00 2.32 -0.03 19 0 55 0
29OCT26 40.00 P 0.00 0.00 0.00 2.98 -0.08 19 0 32 0
29OCT26 41.00 P 0.00 0.00 0.00 3.76 -0.08 19 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.61 -0.08 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.52 -0.08 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.60 +0.04 24 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.60 +0.04 26 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.60 +0.04 29 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.60 +0.04 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 0.00 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 0.00 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 0.00 21 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 0.00 21 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 0.00 21 0 181 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 0.00 21 0 184 0
30DEC26 34.00 P 0.00 0.00 0.00 0.91 +0.01 20 0 380 0
30DEC26 35.00 P 1.32 1.32 1.32 1.30 +0.01 21 5 386 +5
30DEC26 36.00 P 0.00 0.00 0.00 1.70 0.00 20 0 180 0
30DEC26 37.00 P 0.00 0.00 0.00 2.14 -0.05 20 0 117 0
30DEC26 38.00 P 0.00 0.00 0.00 2.79 -0.02 20 0 56 0
30DEC26 39.00 P 0.00 0.00 0.00 3.44 -0.03 20 0 60 0
30DEC26 40.00 P 0.00 0.00 0.00 4.15 -0.03 20 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 4.91 -0.05 20 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 5.73 -0.05 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.65 +0.03 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.55 +0.05 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.47 +0.05 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.42 +0.06 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.37 +0.06 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.33 +0.07 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.30 +0.06 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.28 +0.07 27 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.72 +0.06 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.05 -0.04 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.16 -0.07 19 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.26 -0.09 19 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.39 -0.12 19 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.58 -0.12 19 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 -0.12 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.13 -0.12 19 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.51 -0.10 19 0 82 0
30MAR27 36.00 P 1.97 1.97 1.97 1.96 -0.09 19 5 55 +5
30MAR27 37.00 P 0.00 0.00 0.00 2.48 -0.07 19 0 79 0
30MAR27 38.00 P 3.15 3.15 3.15 2.89 -0.32 18 1 23 +1
30MAR27 39.00 P 0.00 0.00 0.00 3.61 -0.22 19 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.30 -0.22 19 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 5.05 -0.21 19 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.85 -0.19 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.84 0.00 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.71 +0.04 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.60 +0.04 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.52 +0.05 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.45 +0.05 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.39 +0.06 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.35 +0.05 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.31 +0.04 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.73 +0.05 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.22 0.00 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.62 -0.02 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.84 -0.02 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 1.10 -0.02 22 0 51 0
29JUN27 33.00 P 0.00 0.00 0.00 1.41 -0.03 22 0 19 0
29JUN27 34.00 P 0.00 0.00 0.00 1.78 -0.03 22 0 69 0
29JUN27 35.00 P 0.00 0.00 0.00 2.19 -0.04 22 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.66 -0.04 22 0 116 0
29JUN27 37.00 P 3.40 3.40 3.40 3.20 -0.04 22 1 38 +1
29JUN27 38.00 P 0.00 0.00 0.00 3.77 -0.05 23 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 4.40 -0.06 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.08 -0.06 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.63 -0.06 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.57 -0.06 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.36 -0.07 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.20 -0.07 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.06 -0.07 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.96 -0.04 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.87 -0.02 26 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.78 +0.01 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.69 +0.01 26 0 0 0
TOTAL PUT 139 17,913 +88
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$ 61.400
17JUL26 35.00 C 0.00 0.00 0.00 26.77 -1.24 354 0 0 0
17JUL26 36.00 C 0.00 0.00 0.00 25.77 -1.24 339 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 24.77 -1.24 325 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 23.77 -1.24 310 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 22.77 -1.24 296 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 21.77 -1.24 283 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 20.77 -1.24 270 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 19.77 -1.24 257 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 18.77 -1.24 244 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 17.77 -1.24 231 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 16.77 -1.24 218 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 15.77 -1.24 206 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 14.77 -1.25 193 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 13.77 -1.25 182 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 12.77 -1.25 170 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 11.40 -1.62 0 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 8.91 -1.62 73 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 6.48 -1.63 73 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 4.44 -1.24 81 0 0 0
17JUL26 60.00 C 2.56 2.75 2.55 2.65 -1.38 77 72 79 +69
17JUL26 62.50 C 1.61 1.63 1.46 1.40 -1.03 75 26 73 +24
17JUL26 65.00 C 1.04 1.12 0.46 0.64 -0.72 74 155 192 +92
17JUL26 67.50 C 0.52 0.64 0.52 0.26 -0.43 74 32 28 -18
17JUL26 70.00 C 0.00 0.00 0.00 0.09 -0.22 74 0 122 0
17JUL26 72.50 C 0.00 0.00 0.00 0.03 -0.10 75 0 20 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.04 76 0 10 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 26.77 -1.24 214 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 25.77 -1.24 205 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 24.77 -1.24 196 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 23.77 -1.24 187 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 22.77 -1.24 179 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 21.77 -1.24 171 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 20.77 -1.24 163 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 19.77 -1.24 155 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 18.77 -1.24 147 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 17.77 -1.24 139 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 16.77 -1.24 131 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 15.77 -1.25 124 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 14.77 -1.25 116 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 13.77 -1.25 109 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 12.77 -1.26 102 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 11.77 -1.28 95 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 9.06 -1.47 66 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 6.91 -1.49 66 0 0 0
24JUL26 57.50 C 3.89 3.89 3.89 5.18 -1.02 70 15 15 +15
24JUL26 60.00 C 0.00 0.00 0.00 3.58 -1.21 68 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 2.34 -0.96 67 0 15 0
24JUL26 65.00 C 1.60 1.60 1.60 1.46 -0.78 67 11 11 +11
24JUL26 67.50 C 1.06 1.06 1.06 0.86 -0.56 67 9 9 +9
24JUL26 70.00 C 0.68 0.68 0.68 0.48 -0.39 66 65 50 +50
24JUL26 72.50 C 0.45 0.45 0.45 0.25 -0.25 66 15 15 +8
24JUL26 75.00 C 0.00 0.00 0.00 0.13 -0.15 66 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.06 -0.09 66 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.05 66 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.77 -1.24 171 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.77 -1.24 164 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 24.77 -1.24 157 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.77 -1.24 150 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.77 -1.24 143 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 21.77 -1.24 136 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 20.77 -1.24 130 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 19.77 -1.24 123 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.77 -1.24 117 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.77 -1.25 111 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.77 -1.25 105 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.77 -1.25 98 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.81 -1.22 95 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.78 -1.27 87 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.80 -1.27 83 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.83 -1.22 78 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.30 -1.51 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.26 -1.42 63 0 0 0
30JUL26 57.50 C 4.32 4.32 4.32 5.49 -1.28 63 15 17 +15
30JUL26 60.00 C 0.00 0.00 0.00 4.12 -0.85 65 0 0 0
30JUL26 62.50 C 2.60 2.60 2.47 2.89 -0.89 64 25 106 +5
30JUL26 65.00 C 0.00 0.00 0.00 1.96 -0.78 64 0 15 0
30JUL26 67.50 C 1.46 1.46 1.46 1.29 -0.60 64 15 15 +15
30JUL26 70.00 C 1.02 1.02 1.02 0.81 -0.44 63 7 37 +7
30JUL26 72.50 C 0.49 0.49 0.49 0.49 -0.32 63 15 30 +15
30JUL26 75.00 C 0.53 0.53 0.47 0.29 -0.22 63 30 30 +30
30JUL26 77.50 C 0.00 0.00 0.00 0.17 -0.14 63 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.10 -0.09 64 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.05 -0.06 63 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.04 64 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 26.77 -1.24 100 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 25.77 -1.25 96 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 24.77 -1.25 91 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 23.77 -1.27 87 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 22.77 -1.29 83 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 21.77 -1.31 79 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 20.77 -1.35 75 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 19.77 -1.39 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 18.83 -1.38 70 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 17.89 -1.38 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 16.96 -1.40 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.00 -1.44 64 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.23 -1.33 66 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.36 -1.31 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.44 -1.39 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.70 -0.87 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.67 -0.98 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.95 -0.94 62 0 0 0
28AUG26 57.50 C 6.28 6.28 6.28 7.42 -1.16 62 15 15 +15
28AUG26 60.00 C 5.64 5.64 5.64 6.27 -0.85 64 15 15 +15
28AUG26 62.50 C 4.25 5.71 4.25 5.08 -0.83 63 40 60 +40
28AUG26 65.00 C 4.69 4.69 4.69 4.07 -0.81 63 15 32 +15
28AUG26 67.50 C 2.89 3.84 2.89 3.23 -0.74 63 5 57 +5
28AUG26 70.00 C 0.00 0.00 0.00 2.52 -0.66 62 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 1.98 -0.53 62 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 1.53 -0.43 62 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 1.18 -0.37 62 0 15 0
28AUG26 80.00 C 0.00 0.00 0.00 0.89 -0.31 62 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.68 -0.23 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.50 -0.18 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.36 -0.16 61 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.27 -0.12 61 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.21 -0.09 62 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.15 -0.08 62 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.12 -0.05 62 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.08 -0.05 62 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 -0.03 62 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.77 -1.37 73 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.77 -1.40 70 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.77 -1.44 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.77 -1.48 63 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.77 -1.54 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.80 -1.57 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.88 -1.56 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.95 -1.58 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.04 -1.59 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.15 -1.12 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.37 -0.99 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.80 -0.69 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.61 -1.07 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.93 -0.95 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.04 -1.09 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.43 -0.94 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.39 -1.22 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.27 -0.72 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.75 -0.76 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.47 -0.81 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.35 -0.77 59 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 5.36 -0.76 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.49 -0.75 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.75 -0.72 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.09 -0.68 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.55 -0.58 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.10 -0.50 59 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 1.70 -0.46 58 0 0 0
29SEP26 82.50 C 1.75 1.75 1.75 1.40 -0.37 58 1 1 +1
29SEP26 85.00 C 0.00 0.00 0.00 1.09 -0.34 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.90 -0.26 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.72 -0.24 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.58 -0.19 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.46 -0.18 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.38 -0.13 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.31 -0.12 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.25 -0.10 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 -0.09 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.16 -0.07 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 -0.05 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 -0.05 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.77 -1.53 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.79 -1.56 56 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.85 -1.56 56 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 23.94 -1.54 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 23.03 -1.53 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 22.13 -1.53 56 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 21.26 -1.50 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 20.09 -1.79 50 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 19.55 -1.46 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.64 -0.92 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.86 -0.90 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.01 -0.95 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.21 -1.52 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.36 -1.09 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.57 -1.13 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 13.89 -1.11 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.15 -1.15 53 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.92 -0.83 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.65 -0.69 57 0 0 0
29OCT26 60.00 C 7.96 7.96 7.96 8.47 -0.72 57 15 15 +15
29OCT26 62.50 C 6.84 6.90 6.84 7.33 -0.81 57 30 65 +30
29OCT26 65.00 C 5.81 5.96 5.81 6.39 -0.75 58 20 48 +15
29OCT26 67.50 C 5.14 5.14 5.14 5.53 -0.72 58 15 58 +15
29OCT26 70.00 C 0.00 0.00 0.00 4.72 -0.70 57 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 4.04 -0.63 57 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 3.45 -0.54 57 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.93 -0.50 57 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 2.49 -0.41 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.04 -0.45 56 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.73 -0.31 56 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.45 -0.29 56 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 1.22 -0.25 56 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 1.03 -0.21 56 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.86 -0.19 56 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.73 -0.15 56 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.60 -0.15 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.51 -0.11 56 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.43 -0.10 56 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.35 -0.11 56 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.30 -0.08 56 0 0 0
29OCT26 112.50 C 0.55 0.55 0.55 0.25 -0.07 56 15 15 +15
30DEC26 35.00 C 0.00 0.00 0.00 27.25 -1.54 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.36 -1.53 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.50 -1.51 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.64 -1.51 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.80 -1.49 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.98 -1.47 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.17 -0.75 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.37 -1.44 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.61 -1.40 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.85 -0.77 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.09 -1.40 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.40 -1.33 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.70 -0.76 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.01 -0.77 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.85 -1.78 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.71 -1.24 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.73 -1.19 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.58 -0.91 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.31 -0.85 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.24 -0.73 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.19 -0.64 56 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 8.26 -0.63 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.45 -0.67 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.56 -0.78 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.89 -0.63 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.35 -0.55 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.72 -0.63 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.22 -0.53 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.62 -0.63 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.31 -0.45 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.86 -0.50 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.50 -0.49 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.24 -0.38 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.98 -0.38 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.73 -0.36 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.55 -0.28 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.37 -0.23 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.19 -0.23 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.10 -0.14 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.98 -0.13 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.86 -0.13 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.10 -1.49 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.30 -1.46 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.50 -1.46 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.70 -1.46 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.94 -1.42 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.20 -1.40 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.45 -1.41 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.71 -1.41 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.04 -1.33 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.36 -1.33 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.68 -1.33 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.00 -1.33 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.38 -1.27 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.78 -1.24 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.17 -1.24 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.56 -1.24 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.18 -1.14 56 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 14.85 -1.14 56 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 13.66 -1.03 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.53 -1.02 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.28 -1.14 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.55 -0.56 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.86 -0.65 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.13 -0.27 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.34 -0.62 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 7.62 -0.69 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.01 -0.66 57 0 0 0
30MAR27 80.00 C 6.47 6.47 6.47 6.39 -0.66 56 15 15 +15
30MAR27 82.50 C 0.00 0.00 0.00 5.84 -0.60 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.37 -0.54 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.90 -0.54 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.46 -0.51 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.99 -0.42 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.66 -0.41 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.32 -0.41 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.05 -0.35 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.81 -0.32 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.57 -0.31 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.33 -0.31 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.15 -0.25 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.98 -0.23 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 29.18 -1.56 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 28.46 -1.54 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 27.73 -1.55 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 27.01 -1.55 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 26.29 -1.54 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.63 -1.51 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.97 -1.51 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 24.31 -1.51 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.65 -1.51 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.02 -1.48 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.43 -1.46 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.84 -1.46 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.26 -1.46 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.67 -1.46 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.10 -1.45 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.59 -1.38 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.31 -1.39 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.06 -1.37 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 15.97 -1.30 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 14.89 -1.30 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.90 -1.21 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.00 -1.19 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.10 -1.20 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.30 -1.11 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.58 -1.08 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.86 -1.08 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 9.18 -1.05 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.62 -0.94 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.04 -0.96 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.49 -0.95 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 7.01 -0.88 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.58 -0.59 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.16 -0.60 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.73 -0.81 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.35 -0.66 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.04 -0.66 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 4.73 -0.68 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.42 -0.67 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 4.10 -0.78 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.86 -0.75 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.64 -0.54 57 0 0 0
TOTAL CALL 708 1,502 +543
17JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.04 0.00 74 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.16 +0.02 73 0 17 0
17JUL26 57.50 P 0.65 0.65 0.49 0.52 +0.12 73 27 81 +3
17JUL26 60.00 P 0.97 0.97 0.97 1.28 +0.31 72 2 166 0
17JUL26 62.50 P 2.66 2.66 2.66 2.52 +0.58 70 15 20 +15
17JUL26 65.00 P 5.18 5.18 5.18 4.24 +0.79 67 15 30 +15
17JUL26 67.50 P 0.00 0.00 0.00 6.49 +1.30 73 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 8.83 +1.40 73 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 11.27 +1.51 71 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 13.76 +1.22 76 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 16.25 +1.16 0 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 18.75 +1.10 0 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 21.25 +1.71 0 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 23.75 +1.62 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 26.25 +1.62 0 0 0 0
17JUL26 90.00 P 0.00 0.00 0.00 28.75 +1.62 0 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 31.25 +1.62 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 33.75 +1.62 0 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 36.25 +1.62 0 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 38.75 +1.62 0 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 41.25 +1.62 0 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 43.75 +1.62 0 0 0 0
17JUL26 107.50 P 0.00 0.00 0.00 46.25 +1.63 0 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 48.75 +1.63 0 0 0 0
17JUL26 112.50 P 0.00 0.00 0.00 51.25 +1.63 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.03 +0.01 69 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.07 +0.02 67 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.10 +0.02 66 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.26 +0.04 65 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.61 +0.14 65 0 14 0
24JUL26 57.50 P 0.00 0.00 0.00 1.20 +0.25 65 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 2.12 +0.43 64 0 0 0
24JUL26 62.50 P 4.05 4.05 4.05 3.38 +0.59 63 15 15 +15
24JUL26 65.00 P 6.02 6.02 5.86 4.97 +0.74 62 30 30 +30
24JUL26 67.50 P 0.00 0.00 0.00 7.04 +1.07 66 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 9.18 +1.24 66 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 11.27 +1.18 46 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 13.85 +1.10 66 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 16.29 +1.09 66 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 18.76 +1.05 64 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 21.25 +1.19 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 23.75 +1.05 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 26.25 +0.88 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 28.75 +0.84 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 31.25 +1.62 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 33.75 +1.62 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 36.25 +1.62 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 38.75 +1.62 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 41.25 +1.62 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 43.75 +1.62 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 46.25 +1.63 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 48.75 +1.63 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 51.25 +1.63 110 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 +0.02 64 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 +0.02 63 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.16 +0.04 63 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 0.22 +0.05 63 0 30 0
30JUL26 52.50 P 0.43 0.43 0.43 0.48 +0.11 62 15 210 +15
30JUL26 55.00 P 1.03 1.03 1.03 0.92 +0.19 62 6 56 +6
30JUL26 57.50 P 1.60 1.73 1.60 1.62 +0.33 61 6 55 +1
30JUL26 60.00 P 2.87 2.87 2.87 2.60 +0.39 61 20 22 +16
30JUL26 62.50 P 0.00 0.00 0.00 3.87 +0.59 60 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 5.41 +0.68 59 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.43 +1.03 63 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 9.47 +1.19 63 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 11.67 +1.32 63 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.85 +1.02 54 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.36 +1.03 62 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.80 +1.01 63 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.27 +1.21 63 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.76 +1.06 64 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.25 +0.88 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.75 +0.83 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 31.25 +0.73 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.75 +1.12 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 36.25 +1.62 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 38.75 +1.62 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 41.25 +1.62 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 43.75 +1.62 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 46.25 +1.63 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 48.75 +1.63 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 51.25 +1.63 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.11 +0.02 62 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.14 +0.02 62 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.20 +0.05 62 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.24 +0.03 61 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.31 +0.04 61 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.39 +0.06 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.50 +0.10 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.61 +0.10 61 0 20 0
28AUG26 48.00 P 0.00 0.00 0.00 0.76 +0.14 61 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.91 +0.14 61 0 0 0
28AUG26 50.00 P 1.05 1.05 1.05 1.11 +0.18 61 10 0 -10
28AUG26 52.50 P 1.68 1.68 1.68 1.69 +0.27 61 2 22 +2
28AUG26 55.00 P 2.47 2.47 2.47 2.44 +0.36 61 15 65 +15
28AUG26 57.50 P 3.45 4.02 3.40 3.37 +0.46 60 88 103 +88
28AUG26 60.00 P 4.86 4.86 4.44 4.49 +0.54 60 45 61 +45
28AUG26 62.50 P 5.78 5.78 5.78 5.80 +0.57 60 32 140 +17
28AUG26 65.00 P 7.18 7.18 7.18 7.31 +0.62 59 15 15 +15
28AUG26 67.50 P 0.00 0.00 0.00 8.95 +0.63 59 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 10.96 +0.72 61 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 12.91 +0.70 61 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.01 +0.77 61 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.29 +0.89 63 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.50 +0.86 63 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.77 +0.84 63 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.07 +0.76 62 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.43 +0.70 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.91 +0.73 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.32 +0.65 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.75 +0.84 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 36.26 +0.93 61 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 38.75 +1.14 59 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 41.25 +1.20 62 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 43.75 +1.40 64 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 46.25 +1.26 67 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 48.75 +1.16 70 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 51.25 +1.44 73 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 +0.02 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.25 +0.03 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.37 +0.03 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.45 +0.05 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.57 +0.08 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.68 +0.05 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.82 +0.10 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 +0.12 58 0 0 0
29SEP26 47.00 P 1.02 1.02 1.02 1.15 +0.13 57 1 1 +1
29SEP26 48.00 P 0.00 0.00 0.00 1.36 +0.17 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 1.57 +0.17 57 0 0 0
29SEP26 50.00 P 2.00 2.00 2.00 1.81 +0.21 57 10 10 +10
29SEP26 52.50 P 0.00 0.00 0.00 2.52 +0.27 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.36 +0.32 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 4.39 +0.41 57 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.57 +0.25 56 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.97 +0.54 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.44 +0.53 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.28 +0.76 58 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 12.10 +0.70 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.16 +0.86 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.17 +0.93 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.16 +0.87 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.17 +0.74 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.35 +0.74 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.58 +0.68 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.09 +0.89 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.15 +0.58 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.60 +0.69 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.08 +0.89 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.37 +0.82 58 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.82 +0.70 58 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.28 +0.77 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.76 +0.65 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.25 +0.91 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.75 +1.16 59 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.25 +1.44 61 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.24 +0.05 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.30 +0.05 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.38 +0.07 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.44 +0.06 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.53 +0.06 56 0 0 0
29OCT26 41.00 P 0.68 0.68 0.68 0.64 +0.08 56 15 15 +15
29OCT26 42.00 P 0.00 0.00 0.00 0.76 +0.07 56 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.91 +0.15 56 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.10 +0.19 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.27 +0.17 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 1.48 +0.25 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.65 +0.22 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 1.87 +0.23 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 2.15 +0.30 56 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 2.42 +0.30 55 0 7 0
29OCT26 52.50 P 0.00 0.00 0.00 3.22 +0.39 55 0 42 0
29OCT26 55.00 P 0.00 0.00 0.00 4.14 +0.42 55 0 7 0
29OCT26 57.50 P 0.00 0.00 0.00 5.21 +0.42 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 6.47 +0.47 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.88 +0.51 55 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 9.39 +0.54 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.23 +0.77 57 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.99 +0.77 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.74 +0.70 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.86 +0.92 59 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 18.81 +0.86 58 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.76 +0.76 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.98 +0.81 58 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.22 +0.86 59 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.38 +0.74 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.46 +0.52 56 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 31.82 +0.52 56 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.16 +0.46 56 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 36.55 +0.60 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.95 +0.83 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 41.39 +0.88 56 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.83 +0.72 56 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 46.29 +0.95 56 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.77 +1.18 56 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 51.26 +1.45 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.52 +0.06 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.63 +0.08 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.73 +0.06 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.86 +0.10 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.03 +0.15 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.20 +0.15 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.37 +0.15 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.52 +0.17 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.79 +0.21 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.02 +0.21 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.25 +0.21 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.46 +0.20 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.75 +0.27 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.03 +0.28 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.34 +0.31 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.70 +0.37 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.58 +0.35 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.69 +0.39 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.92 +0.43 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.28 +0.51 56 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.75 +0.49 56 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 11.12 +0.43 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.77 +0.45 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.51 +0.49 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.34 +0.57 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.24 +0.62 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.31 +0.77 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.45 +0.94 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.02 +0.44 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.69 +1.03 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.26 +0.42 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.42 +1.25 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.66 +1.33 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.91 +1.21 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.19 +1.24 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.52 +1.40 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.86 +1.35 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.21 +1.10 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.61 +1.27 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.02 +1.43 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 51.44 +1.51 56 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.13 +0.11 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.31 +0.14 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.45 +0.10 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.67 +0.14 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.90 +0.20 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.14 +0.21 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.37 +0.26 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.62 +0.22 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.92 +0.28 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.22 +0.28 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.52 +0.28 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.83 +0.28 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.07 +0.16 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.43 +0.23 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.82 +0.25 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.22 +0.27 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.33 +0.41 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.55 +0.50 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.86 +0.64 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.27 +0.44 56 0 0 0
30MAR27 62.50 P 11.89 11.89 11.65 11.78 +0.58 57 30 30 +30
30MAR27 65.00 P 0.00 0.00 0.00 13.37 +0.62 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 14.75 +0.43 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.75 +0.78 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.38 +0.65 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.86 +0.36 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.74 +0.98 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.63 +0.99 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.59 +1.06 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.62 +1.11 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.66 +1.12 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.74 +1.16 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.90 +1.23 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.06 +1.24 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.24 +1.25 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.48 +1.31 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 42.74 +1.33 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.02 +1.35 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.31 +1.36 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 49.64 +1.41 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.99 +1.42 56 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.98 +0.05 57 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 2.22 +0.06 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.47 +0.06 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.72 +0.06 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.98 +0.07 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.29 +0.10 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.61 +0.10 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.92 +0.10 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.24 +0.10 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.59 +0.13 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.98 +0.16 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.37 +0.32 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.58 -0.02 56 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.96 -0.03 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.36 -0.02 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.81 +0.22 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.94 -0.02 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.11 +0.25 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.43 0.00 56 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 11.79 -0.01 56 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 13.38 +0.20 56 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 14.98 +0.27 57 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 16.60 +0.32 57 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 18.35 +0.35 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.91 +0.35 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.87 +0.56 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.66 +0.60 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.57 +0.70 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.48 +0.70 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.40 +0.70 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.40 +0.78 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.46 +0.85 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.52 +0.85 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.59 +0.86 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.71 +0.91 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.88 +0.99 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.07 +1.00 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.26 +1.01 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.47 +1.03 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 50.73 +1.09 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 53.01 +1.14 57 0 0 0
TOTAL PUT 414 1,552 +344
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$ 88.800
30JUL26 55.00 C 0.00 0.00 0.00 34.25 +0.43 132 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.75 +0.43 121 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.27 +0.42 112 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.77 +0.42 102 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.28 +0.53 93 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.78 +0.52 83 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.28 +0.40 74 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.81 +0.44 66 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.91 +0.03 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.44 +0.02 30 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 9.02 -0.01 29 0 45 0
30JUL26 82.50 C 7.50 7.50 7.50 6.75 -0.04 29 2 443 0
30JUL26 85.00 C 0.00 0.00 0.00 4.72 -0.08 29 0 443 0
30JUL26 87.50 C 3.50 3.50 3.50 3.05 -0.01 29 1 291 -1
30JUL26 90.00 C 2.15 2.15 1.88 1.83 -0.10 30 12 759 +10
30JUL26 92.50 C 1.33 1.48 1.01 0.99 -0.11 30 41 1,641 +6
30JUL26 95.00 C 0.72 0.72 0.55 0.48 -0.09 30 20 358 0
30JUL26 97.50 C 0.39 0.42 0.29 0.21 -0.05 29 40 255 -34
30JUL26 100.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 157 0
30JUL26 102.50 C 0.10 0.10 0.10 0.03 -0.02 29 16 210 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.94 +0.55 76 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.46 +0.54 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.77 +0.32 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.28 +0.30 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.09 +0.48 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.65 +0.49 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.14 +0.52 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.67 +0.43 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.93 -0.02 28 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.75 -0.04 28 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 7.75 -0.07 28 0 156 0
28AUG26 85.00 C 0.00 0.00 0.00 5.98 -0.09 28 0 164 0
28AUG26 87.50 C 0.00 0.00 0.00 4.60 -0.01 29 0 407 0
28AUG26 90.00 C 4.06 4.06 3.22 3.27 -0.09 29 54 216 -33
28AUG26 92.50 C 0.00 0.00 0.00 2.32 -0.08 29 0 142 0
28AUG26 95.00 C 1.54 1.54 1.54 1.58 -0.08 29 40 149 +30
28AUG26 97.50 C 1.09 1.10 1.09 1.03 -0.09 29 5 234 +5
28AUG26 100.00 C 0.78 0.78 0.78 0.65 -0.07 29 20 335 +20
28AUG26 102.50 C 0.00 0.00 0.00 0.40 -0.05 29 0 146 0
28AUG26 105.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 81 0
28AUG26 107.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 100 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 34.56 +0.53 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.09 +0.52 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.63 +0.52 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.18 +0.52 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.75 +0.54 47 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.32 +0.54 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.90 +0.52 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.52 +0.41 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.73 -0.02 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.56 -0.04 28 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 10.54 -0.05 28 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 8.69 -0.07 28 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 7.04 -0.08 28 0 591 0
29SEP26 87.50 C 0.00 0.00 0.00 5.61 -0.17 28 0 574 0
29SEP26 90.00 C 0.00 0.00 0.00 4.39 -0.07 28 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 3.39 -0.07 28 0 149 0
29SEP26 95.00 C 2.73 2.73 2.73 2.58 -0.07 28 2 109 -2
29SEP26 97.50 C 0.00 0.00 0.00 1.91 -0.06 28 0 476 0
29SEP26 100.00 C 0.00 0.00 0.00 1.39 -0.08 28 0 107 0
29SEP26 102.50 C 1.10 1.10 1.10 0.99 -0.07 28 20 114 +20
29SEP26 105.00 C 0.00 0.00 0.00 0.70 -0.05 28 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 0.47 -0.04 28 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.32 -0.03 28 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 29.77 +0.48 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.43 +0.42 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.00 +0.54 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.55 +0.53 38 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.18 +0.52 36 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.87 +0.49 34 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.64 +0.39 32 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.16 -0.04 28 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.24 -0.05 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 9.48 -0.06 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.89 -0.08 28 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.41 0.00 27 0 21 0
29OCT26 90.00 C 5.61 5.61 5.19 5.19 -0.05 27 90 140 +90
29OCT26 92.50 C 4.48 4.48 4.48 4.17 -0.07 28 15 37 +15
29OCT26 95.00 C 3.54 3.54 3.54 3.33 -0.07 28 1 21 0
29OCT26 97.50 C 0.00 0.00 0.00 2.65 -0.06 28 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 2.07 -0.08 28 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.58 -0.08 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.20 -0.06 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.89 -0.06 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.73 +0.49 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.28 +0.48 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.83 +0.47 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.62 +0.61 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.24 +0.65 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.90 +0.60 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.60 +0.54 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.38 +0.51 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.26 +0.50 31 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.88 +0.03 27 0 0 0
30DEC26 80.00 C 12.43 12.43 12.43 12.10 +0.03 27 1 25 +1
30DEC26 82.50 C 0.00 0.00 0.00 10.46 +0.03 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.95 +0.02 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.64 +0.03 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.47 +0.03 27 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 5.54 0.00 28 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 4.63 +0.02 28 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 3.85 +0.02 28 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.16 +0.01 28 0 160 0
30DEC26 102.50 C 0.00 0.00 0.00 2.56 +0.01 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.10 +0.02 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.68 +0.01 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.31 +0.01 27 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.05 +0.01 27 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.82 +0.01 27 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.66 +0.01 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.37 +0.51 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.96 +0.48 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.60 +0.47 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.22 +0.47 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.90 +0.37 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.65 +0.31 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.48 +0.27 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.42 +0.24 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.47 +0.21 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 15.61 +0.41 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.48 -0.05 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.95 -0.05 26 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 10.51 -0.06 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.21 -0.06 26 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 8.04 -0.08 26 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.95 -0.08 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.96 +0.03 26 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 5.34 -0.07 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.58 -0.08 27 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 3.91 -0.07 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.32 -0.07 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.82 -0.07 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.37 -0.07 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 1.95 -0.05 26 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.62 -0.06 26 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 33.48 +0.45 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 31.16 +0.49 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 29.11 +0.70 34 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.89 +0.68 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.74 +0.66 31 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 22.68 +0.64 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.69 +0.60 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.81 +0.51 29 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.03 -0.20 28 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.33 -0.37 28 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 14.24 0.00 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.91 +0.38 29 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 11.30 0.00 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.20 -0.01 28 0 18 0
29JUN27 92.50 C 0.00 0.00 0.00 9.16 -0.01 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 8.23 -0.01 28 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 7.37 -0.02 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.58 -0.01 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.89 -0.01 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.20 -0.02 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.66 -0.02 29 0 0 0
29JUN27 110.00 C 3.60 3.80 3.60 4.13 -0.14 29 40 40 +40
29JUN27 112.50 C 0.00 0.00 0.00 3.77 -0.01 29 0 47 0
29JUN27 115.00 C 3.33 3.33 3.33 3.35 -0.02 29 1 96 +1
TOTAL CALL 421 14,637 +168
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
30JUL26 72.50 P 0.09 0.09 0.07 0.01 0.00 36 43 171 -11
30JUL26 75.00 P 0.10 0.12 0.10 0.01 -0.01 31 55 317 -15
30JUL26 77.50 P 0.16 0.17 0.16 0.04 -0.01 31 91 368 +29
30JUL26 80.00 P 0.23 0.25 0.23 0.12 -0.04 30 30 307 +15
30JUL26 82.50 P 0.38 0.41 0.35 0.34 -0.08 29 9 391 -4
30JUL26 85.00 P 0.66 0.85 0.66 0.81 -0.12 29 47 552 +5
30JUL26 87.50 P 1.74 1.74 1.18 1.60 -0.16 29 63 680 +30
30JUL26 90.00 P 2.38 2.38 2.38 2.85 -0.17 29 10 354 +10
30JUL26 92.50 P 0.00 0.00 0.00 4.56 -0.13 29 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 6.57 -0.11 29 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 8.82 -0.09 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.22 -0.06 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.70 -0.05 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.20 -0.05 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.70 -0.14 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.20 -0.15 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.70 -0.14 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.20 -0.15 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 179 0
28AUG26 75.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 343 0
28AUG26 77.50 P 0.00 0.00 0.00 0.35 -0.05 29 0 197 0
28AUG26 80.00 P 0.00 0.00 0.00 0.67 -0.07 29 0 274 0
28AUG26 82.50 P 1.20 1.20 1.19 1.19 -0.10 29 32 477 -13
28AUG26 85.00 P 0.00 0.00 0.00 1.88 -0.13 28 0 433 0
28AUG26 87.50 P 0.00 0.00 0.00 2.83 -0.15 28 0 114 0
28AUG26 90.00 P 4.10 4.10 4.10 4.10 -0.16 28 1 226 +1
28AUG26 92.50 P 0.00 0.00 0.00 5.65 -0.14 28 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 7.44 -0.13 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.43 -0.12 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.58 -0.10 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.87 -0.08 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.25 -0.07 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.70 -0.21 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.20 -0.15 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.70 -0.15 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.20 -0.15 0 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 0.01 -0.01 28 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.47 -0.05 28 0 153 0
29SEP26 77.50 P 0.91 0.91 0.91 0.80 -0.06 28 15 486 -15
29SEP26 80.00 P 1.35 1.35 1.35 1.28 -0.09 28 15 272 0
29SEP26 82.50 P 1.82 1.93 1.82 1.94 -0.11 28 4 82 +2
29SEP26 85.00 P 0.00 0.00 0.00 2.73 -0.15 28 0 516 0
29SEP26 87.50 P 0.00 0.00 0.00 3.77 -0.15 28 0 509 0
29SEP26 90.00 P 5.00 5.00 5.00 5.04 -0.16 28 15 280 -15
29SEP26 92.50 P 0.00 0.00 0.00 6.54 -0.13 28 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 8.22 -0.13 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 10.08 -0.12 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.09 -0.11 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.23 -0.10 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.26 -0.46 24 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.82 -0.20 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.23 -0.15 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.70 -0.19 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.20 -0.15 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.70 -0.15 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.80 -0.06 28 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 1.24 -0.06 28 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 1.82 -0.08 28 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.52 -0.14 28 0 22 0
29OCT26 85.00 P 0.00 0.00 0.00 3.42 -0.17 28 0 63 0
29OCT26 87.50 P 4.45 4.52 4.45 4.52 -0.17 28 70 195 +70
29OCT26 90.00 P 5.41 5.81 5.41 5.83 -0.16 28 30 32 +30
29OCT26 92.50 P 0.00 0.00 0.00 7.21 -0.12 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.83 -0.12 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.61 -0.11 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.55 -0.11 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.61 -0.10 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.65 -0.45 27 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.86 -0.56 26 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.35 -0.34 28 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 0.00 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 0.00 27 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 0.00 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 0.00 28 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.07 0.00 28 0 28 0
30DEC26 75.00 P 1.48 1.48 1.48 1.53 -0.01 28 1 80 -1
30DEC26 77.50 P 0.00 0.00 0.00 2.06 -0.05 27 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 2.73 -0.12 27 0 238 0
30DEC26 82.50 P 0.00 0.00 0.00 3.52 -0.07 27 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 4.51 -0.07 27 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 5.67 -0.09 27 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 7.11 +0.04 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 8.55 -0.02 27 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 10.13 -0.01 27 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 11.86 -0.02 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 13.69 -0.02 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.50 -0.13 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.55 -0.52 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.65 -0.54 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.84 -0.55 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.08 -0.54 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.30 -0.60 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.85 -0.37 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.58 -0.03 26 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.84 -0.05 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.19 -0.05 26 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.69 -0.06 27 0 40 0
30MAR27 75.00 P 2.15 2.15 2.15 2.17 -0.12 26 40 1,304 +40
30MAR27 77.50 P 0.00 0.00 0.00 2.90 -0.03 27 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 3.64 -0.06 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 4.54 -0.09 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 5.57 -0.13 26 0 52 0
30MAR27 87.50 P 0.00 0.00 0.00 6.75 -0.16 26 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 8.11 -0.08 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 9.54 -0.10 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 11.11 -0.11 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 12.71 -0.16 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.50 -0.44 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.39 -0.47 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.36 -0.48 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.37 -0.52 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.43 -0.57 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.60 -0.57 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.73 -0.64 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.51 0.00 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.99 -0.02 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.35 -0.02 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.79 -0.02 29 0 0 0
29JUN27 70.00 P 2.55 2.55 2.55 2.35 -0.02 29 1 2 0
29JUN27 72.50 P 0.00 0.00 0.00 3.00 -0.03 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 3.73 -0.03 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.56 -0.03 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.51 -0.03 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.54 -0.03 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 7.71 -0.04 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 8.95 -0.04 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 10.34 -0.04 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.79 -0.04 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 13.36 -0.05 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.02 -0.04 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.75 -0.05 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.59 -0.05 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.47 -0.04 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.47 -0.05 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.50 -0.05 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.61 -0.05 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.78 -0.04 32 0 0 0
TOTAL PUT 572 12,477 +158
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$ 16.900
30JUL26 11.00 C 0.00 0.00 0.00 6.03 -0.20 133 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.41 -0.33 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.93 -0.31 74 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.42 -0.32 54 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.04 -0.20 91 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.42 -0.33 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.01 -0.23 65 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.44 -0.31 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.97 -0.30 39 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.53 -0.28 39 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.13 -0.26 38 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 0.80 -0.22 39 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 0.51 -0.19 37 0 254 0
30JUL26 17.50 C 0.45 0.45 0.34 0.33 -0.14 38 20 214 +12
30JUL26 18.00 C 0.23 0.23 0.23 0.20 -0.11 39 2 756 0
30JUL26 18.50 C 0.00 0.00 0.00 0.12 -0.07 40 0 514 0
30JUL26 19.00 C 0.10 0.10 0.10 0.06 -0.05 39 3 651 -3
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 601 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.03 -0.24 76 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.41 -0.37 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.93 -0.35 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.46 -0.33 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.04 -0.26 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.59 -0.23 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.01 -0.32 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.57 -0.31 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.22 -0.24 41 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.83 -0.23 40 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.43 -0.28 37 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.16 -0.23 38 0 161 0
28AUG26 17.00 C 0.00 0.00 0.00 0.85 -0.22 36 0 644 0
28AUG26 17.50 C 1.00 1.00 0.67 0.67 -0.17 37 19 125 -8
28AUG26 18.00 C 0.79 0.79 0.57 0.51 -0.14 38 30 72 0
28AUG26 18.50 C 0.62 0.62 0.62 0.37 -0.13 37 30 80 0
28AUG26 19.00 C 0.00 0.00 0.00 0.26 -0.13 37 0 537 0
28AUG26 19.50 C 0.00 0.00 0.00 0.19 -0.10 37 0 53 0
28AUG26 20.00 C 0.00 0.00 0.00 0.13 -0.08 37 0 108 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 1 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.28 -0.27 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.07 -0.23 72 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.48 -0.33 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.05 -0.27 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.55 -0.27 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.98 -0.35 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.54 -0.31 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.16 -0.21 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.59 -0.32 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 -0.23 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.72 -0.30 35 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.40 -0.22 38 0 13 0
29SEP26 15.50 C 0.00 0.00 0.00 2.03 -0.22 37 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 -0.29 34 0 77 0
29SEP26 16.50 C 1.38 1.38 1.38 1.35 -0.21 35 15 1,306 +12
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.22 34 0 90 0
29SEP26 17.50 C 1.07 1.07 0.94 0.88 -0.20 35 40 56 -25
29SEP26 18.00 C 0.00 0.00 0.00 0.71 -0.17 35 0 145 0
29SEP26 18.50 C 0.62 0.62 0.62 0.57 -0.15 35 25 110 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 -0.14 36 0 92 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.13 36 0 98 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.10 36 0 684 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.08 35 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.55 -0.32 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.08 -0.31 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.57 -0.35 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.16 -0.29 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.67 -0.32 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.34 -0.23 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.93 -0.23 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.55 -0.24 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.20 -0.24 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.80 -0.32 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.53 -0.29 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.29 -0.27 34 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.07 -0.22 34 0 29 0
29OCT26 18.00 C 1.03 1.03 0.96 0.89 -0.20 34 30 85 +30
29OCT26 18.50 C 0.88 0.88 0.86 0.73 -0.18 34 45 170 +45
29OCT26 19.00 C 0.75 0.75 0.75 0.61 -0.15 35 15 124 +15
29OCT26 19.50 C 0.61 0.61 0.61 0.49 -0.14 35 15 120 +15
29OCT26 20.00 C 0.00 0.00 0.00 0.40 -0.13 35 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 0.25 -0.12 35 0 13 0
29OCT26 22.00 C 0.00 0.00 0.00 0.15 -0.09 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 9 0
30DEC26 9.75 C 0.00 0.00 0.00 7.38 -0.29 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.10 -0.33 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.63 -0.31 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.15 -0.32 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.69 -0.30 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 -0.29 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.76 -0.31 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 -0.30 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.88 -0.33 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.57 -0.24 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 -0.23 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.83 -0.18 36 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.50 -0.17 35 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.13 -0.23 33 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 -0.16 35 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 -0.20 33 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 -0.15 34 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 -0.14 34 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 -0.14 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 -0.14 34 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.11 34 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 -0.12 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.10 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.05 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.77 -0.32 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.35 -0.28 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.91 -0.27 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.43 -0.31 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 -0.30 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.61 -0.29 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.28 -0.23 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.84 -0.29 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.50 -0.27 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.24 -0.20 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.93 -0.10 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.59 -0.14 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.38 -0.08 35 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.14 -0.07 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.92 -0.06 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 -0.11 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.48 -0.10 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 -0.08 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 -0.11 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 -0.10 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 -0.05 35 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.65 -0.04 35 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.03 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 -0.02 35 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.45 -0.33 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.07 -0.27 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.64 -0.28 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.22 -0.29 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.83 -0.28 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.45 -0.27 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.09 -0.27 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.75 -0.26 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.44 -0.24 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.13 -0.24 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.86 -0.13 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.60 -0.21 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.37 -0.12 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.13 -0.20 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.93 -0.18 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.75 -0.17 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.58 -0.15 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.43 -0.14 35 0 0 0
29JUN27 20.00 C 1.62 1.62 1.62 1.28 -0.14 35 1 3 +1
29JUN27 21.00 C 0.00 0.00 0.00 1.04 -0.11 35 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.84 -0.09 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.67 -0.08 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 -0.08 34 0 15 0
TOTAL CALL 290 12,149 +94
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 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 56 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 235 0
30JUL26 16.00 P 0.15 0.20 0.15 0.20 +0.05 38 6 262 +1
30JUL26 16.50 P 0.38 0.38 0.38 0.38 +0.08 39 3 88 0
30JUL26 17.00 P 0.62 0.62 0.62 0.63 +0.13 40 15 179 0
30JUL26 17.50 P 0.00 0.00 0.00 0.94 +0.18 41 0 74 0
30JUL26 18.00 P 0.00 0.00 0.00 1.28 +0.21 39 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.69 +0.24 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.14 +0.27 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.61 +0.28 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.12 +0.32 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.14 +0.35 62 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.14 +0.35 72 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.11 +0.32 70 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.10 +0.31 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 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 38 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 38 0 64 0
28AUG26 14.00 P 0.09 0.09 0.09 0.07 0.00 37 2 160 +2
28AUG26 14.50 P 0.13 0.14 0.13 0.12 0.00 37 3 145 +3
28AUG26 15.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.33 +0.03 38 0 179 0
28AUG26 16.00 P 0.00 0.00 0.00 0.48 +0.05 37 0 154 0
28AUG26 16.50 P 0.00 0.00 0.00 0.69 +0.08 38 0 430 0
28AUG26 17.00 P 0.00 0.00 0.00 0.94 +0.10 38 0 363 0
28AUG26 17.50 P 1.21 1.21 1.21 1.24 +0.11 38 15 190 +15
28AUG26 18.00 P 0.00 0.00 0.00 1.49 +0.09 35 0 61 0
28AUG26 18.50 P 0.00 0.00 0.00 1.85 +0.11 34 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.30 +0.19 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.73 +0.22 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.13 +0.19 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.14 +0.28 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.14 +0.34 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.16 +0.37 56 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.12 +0.33 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 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 41 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 36 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 133 0
29SEP26 14.00 P 0.17 0.17 0.17 0.15 +0.01 35 6 144 +6
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 60 0
29SEP26 15.00 P 0.33 0.33 0.33 0.35 +0.03 36 10 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 +0.04 36 0 60 0
29SEP26 16.00 P 0.64 0.64 0.64 0.67 +0.06 36 1 36 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.89 +0.08 36 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.14 +0.11 36 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 1.44 +0.12 37 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.77 +0.14 37 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.01 +0.10 33 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 2.37 +0.10 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.87 +0.22 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 +0.22 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.17 +0.22 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.14 +0.29 38 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.16 +0.36 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.12 +0.33 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.33 +0.01 35 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 2 0
29OCT26 15.50 P 0.53 0.57 0.53 0.61 +0.03 34 15 45 +15
29OCT26 16.00 P 0.00 0.00 0.00 0.80 +0.05 35 0 147 0
29OCT26 16.50 P 0.84 0.84 0.84 1.02 +0.08 35 15 60 +15
29OCT26 17.00 P 0.00 0.00 0.00 1.27 +0.02 35 0 90 0
29OCT26 17.50 P 1.28 1.28 1.27 1.57 +0.09 35 30 65 +15
29OCT26 18.00 P 0.00 0.00 0.00 1.82 +0.05 33 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 2.18 +0.09 34 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.50 +0.07 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.90 +0.10 33 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.36 +0.17 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.30 +0.28 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.14 +0.24 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.16 +0.33 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.12 +0.33 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 0.00 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 +0.02 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.39 +0.04 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 +0.05 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 +0.06 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 +0.07 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.09 34 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 1.28 +0.10 34 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 +0.12 34 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.79 +0.13 33 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 +0.13 33 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 +0.14 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 +0.12 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.11 +0.12 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.50 +0.13 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.44 +0.27 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.21 +0.19 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.18 +0.28 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.12 +0.29 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 +0.05 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.37 +0.05 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 +0.07 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 +0.07 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 +0.09 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 +0.09 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 +0.09 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 +0.09 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.57 +0.11 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 +0.12 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 +0.11 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.39 +0.15 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.72 +0.17 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.06 +0.17 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.36 +0.12 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.73 +0.14 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.51 +0.14 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.41 +0.23 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.30 +0.27 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.19 +0.27 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.32 +0.03 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 +0.03 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.54 +0.05 35 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.66 +0.05 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.80 +0.06 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.95 +0.04 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.13 +0.05 34 0 1 0
29JUN27 15.00 P 1.34 1.34 1.34 1.34 +0.07 34 1 2 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.57 +0.12 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.80 +0.13 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.06 +0.15 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.33 +0.15 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.61 +0.16 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.90 +0.16 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.20 +0.14 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.54 +0.16 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.88 +0.18 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.23 +0.16 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.97 +0.17 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.75 +0.16 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.56 +0.15 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.49 +0.24 31 0 0 0
TOTAL PUT 122 13,448 +74
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$ 77.950
17JUL26 50.00 C 0.00 0.00 0.00 27.97 -0.81 142 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 25.47 -0.82 124 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 22.97 -0.86 108 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 20.47 -0.75 91 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 17.97 -0.80 73 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 15.47 -0.76 0 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 12.97 -0.95 0 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 10.48 -0.77 54 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 8.02 -0.78 54 0 83 0
17JUL26 72.50 C 0.00 0.00 0.00 5.68 -0.77 54 0 102 0
17JUL26 75.00 C 3.10 3.10 2.93 3.50 -0.78 49 16 73 -7
17JUL26 77.50 C 2.78 2.78 1.50 1.95 -0.66 52 254 418 +9
17JUL26 80.00 C 1.28 1.70 0.70 0.94 -0.54 53 1,060 744 +375
17JUL26 82.50 C 0.65 1.09 0.32 0.40 -0.30 55 696 584 +170
17JUL26 85.00 C 0.35 0.55 0.17 0.14 -0.15 55 468 1,298 +171
17JUL26 87.50 C 0.15 0.15 0.10 0.04 -0.07 54 118 391 +86
17JUL26 90.00 C 0.10 0.10 0.05 0.01 -0.03 55 17 302 -2
17JUL26 92.50 C 0.02 0.02 0.02 0.01 0.00 64 50 209 +42
17JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 79 0
17JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
17JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
24JUL26 55.00 C 0.00 0.00 0.00 22.98 - 0 0 0 -
24JUL26 57.50 C 0.00 0.00 0.00 20.48 - 0 0 0 -
24JUL26 60.00 C 0.00 0.00 0.00 18.00 - 0 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 15.51 - 45 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 13.04 - 48 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 10.62 - 48 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 8.30 - 48 0 0 -
24JUL26 72.50 C 6.48 6.48 6.48 6.07 - 45 1 1 -
24JUL26 75.00 C 0.00 0.00 0.00 4.22 - 45 0 0 -
24JUL26 77.50 C 3.64 3.64 2.37 2.79 - 46 144 83 -
24JUL26 80.00 C 2.39 2.39 1.46 1.75 - 47 35 29 -
24JUL26 82.50 C 1.60 1.60 0.92 1.06 - 49 12 7 -
24JUL26 85.00 C 0.99 1.03 0.74 0.57 - 49 5 4 -
24JUL26 87.50 C 0.49 0.50 0.34 0.28 - 48 67 66 -
24JUL26 90.00 C 0.40 0.40 0.21 0.13 - 48 72 56 -
24JUL26 92.50 C 0.22 0.22 0.14 0.06 - 48 13 13 -
24JUL26 95.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 38.01 -0.77 103 0 100 0
30JUL26 41.00 C 0.00 0.00 0.00 36.96 -0.76 0 0 95 0
30JUL26 42.00 C 0.00 0.00 0.00 36.02 -0.77 104 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 35.01 -0.86 78 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 33.97 -0.76 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 32.98 -0.80 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.01 -0.87 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 30.98 -0.82 0 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 29.98 -0.83 0 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 28.99 -0.82 0 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 28.02 -0.77 61 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 25.49 -0.87 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.01 -0.82 0 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 20.57 -0.86 63 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 18.06 -0.73 52 0 32 0
30JUL26 62.50 C 16.00 16.00 14.40 15.62 -0.73 53 2 591 0
30JUL26 65.00 C 0.00 0.00 0.00 13.15 -0.77 47 0 321 0
30JUL26 67.50 C 0.00 0.00 0.00 10.80 -0.78 47 0 1,065 0
30JUL26 70.00 C 8.00 8.50 7.85 8.47 -0.66 43 60 1,154 -1
30JUL26 72.50 C 6.55 6.55 5.88 6.47 -0.79 44 42 1,180 -2
30JUL26 75.00 C 5.30 5.30 4.20 4.73 -0.84 44 75 3,173 -7
30JUL26 77.50 C 3.80 3.80 2.89 3.37 -0.73 46 158 5,082 -25
30JUL26 80.00 C 2.97 3.35 1.98 2.31 -0.54 46 949 5,949 +385
30JUL26 82.50 C 2.16 2.16 1.33 1.56 -0.46 48 184 5,320 -33
30JUL26 85.00 C 1.50 1.60 0.87 0.97 -0.35 47 246 3,839 -22
30JUL26 87.50 C 0.98 1.10 0.60 0.58 -0.25 47 258 3,046 -105
30JUL26 90.00 C 0.61 0.63 0.39 0.33 -0.18 47 445 11,654 +235
30JUL26 92.50 C 0.47 0.47 0.31 0.18 -0.12 47 62 1,923 0
30JUL26 95.00 C 0.27 0.27 0.27 0.10 -0.07 48 50 9,847 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 2,393 0
30JUL26 100.00 C 0.12 0.12 0.12 0.03 -0.02 48 17 3,301 0
30JUL26 102.50 C 0.10 0.10 0.10 0.02 -0.01 50 20 988 +20
30JUL26 105.00 C 0.10 0.10 0.07 0.01 -0.01 50 109 1,129 -109
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 544 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,374 0
30JUL26 112.50 C 0.02 0.02 0.02 0.01 0.00 60 100 735 +100
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 267 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 625 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 449 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 998 0
28AUG26 40.00 C 0.00 0.00 0.00 38.01 -0.94 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.99 -0.84 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.02 -0.81 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.01 -0.92 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.00 -0.97 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.01 -0.84 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.02 -0.93 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.03 -0.93 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.05 -0.85 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.07 -0.89 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.13 -1.02 0 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 25.65 -1.07 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.32 -0.98 54 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 20.92 -0.99 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.46 -1.13 47 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 16.30 -0.96 50 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 13.98 -1.01 46 0 267 0
28AUG26 67.50 C 0.00 0.00 0.00 11.91 -0.85 46 0 760 0
28AUG26 70.00 C 0.00 0.00 0.00 9.94 -0.90 45 0 1,217 0
28AUG26 72.50 C 8.60 8.60 8.30 8.26 -0.82 45 2 667 +2
28AUG26 75.00 C 8.20 8.20 6.25 6.74 -0.79 45 192 708 -46
28AUG26 77.50 C 5.99 6.06 5.08 5.45 -0.72 46 95 1,858 +55
28AUG26 80.00 C 4.80 5.55 4.04 4.38 -0.64 46 197 2,442 +86
28AUG26 82.50 C 4.30 4.30 3.23 3.48 -0.59 47 228 1,654 +31
28AUG26 85.00 C 3.45 3.45 2.55 2.78 -0.49 47 85 2,946 0
28AUG26 87.50 C 0.00 0.00 0.00 2.13 -0.43 47 3 3,443 +3
28AUG26 90.00 C 2.16 2.16 1.62 1.61 -0.37 47 205 3,019 -7
28AUG26 92.50 C 1.60 1.60 1.60 1.21 -0.31 47 32 1,512 0
28AUG26 95.00 C 1.50 1.50 1.00 0.90 -0.25 47 38 2,214 +30
28AUG26 97.50 C 0.97 0.97 0.97 0.66 -0.21 47 166 2,184 0
28AUG26 100.00 C 0.85 0.86 0.64 0.48 -0.17 47 485 1,609 +153
28AUG26 102.50 C 0.52 0.52 0.51 0.34 -0.14 47 75 875 +71
28AUG26 105.00 C 0.42 0.42 0.42 0.24 -0.11 47 10 4,354 0
28AUG26 107.50 C 0.36 0.38 0.36 0.17 -0.08 47 13 251 +3
28AUG26 110.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 449 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 194 0
28AUG26 115.00 C 0.24 0.24 0.24 0.06 -0.04 47 2 298 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 232 0
28AUG26 120.00 C 0.19 0.19 0.19 0.03 -0.02 47 22 295 +22
28AUG26 122.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 164 0
28AUG26 125.00 C 0.12 0.12 0.12 0.01 -0.02 46 172 953 +11
29SEP26 37.00 C 0.00 0.00 0.00 41.24 -0.86 69 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 40.16 -1.06 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 39.17 -0.86 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.19 -0.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.20 -0.87 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.22 -0.87 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.25 -0.87 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.28 -0.87 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.30 -0.77 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.34 -0.92 55 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.37 -0.93 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 30.40 -0.95 54 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 29.44 -0.95 54 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 28.48 -1.05 53 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 26.09 -0.95 52 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 23.73 -1.01 50 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 21.42 -1.10 49 0 0 0
29SEP26 60.00 C 19.00 19.00 19.00 19.19 -0.88 48 30 198 +30
29SEP26 62.50 C 0.00 0.00 0.00 16.79 -1.19 44 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 14.89 -1.07 45 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 12.68 -1.51 42 0 508 0
29SEP26 70.00 C 10.80 10.80 10.80 11.33 -1.10 46 2 6,517 0
29SEP26 72.50 C 0.00 0.00 0.00 9.58 -0.89 44 0 2,163 0
29SEP26 75.00 C 8.47 8.47 7.90 8.22 -0.77 45 3 1,221 -3
29SEP26 77.50 C 7.37 7.37 6.58 6.94 -0.74 45 132 2,379 -12
29SEP26 80.00 C 6.57 6.57 5.50 5.90 -0.64 45 326 5,791 -108
29SEP26 82.50 C 5.55 5.55 5.11 4.97 -0.60 46 43 3,928 -12
29SEP26 85.00 C 4.65 4.65 4.19 4.19 -0.52 46 5 5,943 +5
29SEP26 87.50 C 0.00 0.00 0.00 3.50 -0.49 46 0 2,834 0
29SEP26 90.00 C 3.31 3.43 2.70 2.87 -0.44 46 58 8,292 +38
29SEP26 92.50 C 2.30 2.30 2.30 2.34 -0.39 46 2 3,849 -2
29SEP26 95.00 C 2.02 2.10 2.02 1.90 -0.34 46 3 10,041 +3
29SEP26 97.50 C 1.88 1.88 1.88 1.53 -0.30 46 5 2,025 +5
29SEP26 100.00 C 1.59 1.59 1.38 1.23 -0.26 46 44 13,556 +40
29SEP26 102.50 C 1.32 1.32 1.30 0.98 -0.23 46 9 4,807 -1
29SEP26 105.00 C 1.07 1.07 1.07 0.78 -0.19 46 2 2,086 0
29SEP26 107.50 C 0.98 0.98 0.98 0.62 -0.16 46 2 1,320 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 -0.14 46 0 6,327 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.12 46 0 878 0
29SEP26 115.00 C 0.00 0.00 0.00 0.30 -0.10 46 0 2,697 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.09 46 0 5,521 0
29SEP26 120.00 C 0.45 0.45 0.45 0.18 -0.07 46 4 2,457 0
29SEP26 122.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 1,381 0
29SEP26 127.50 C 0.00 0.00 0.00 0.09 -0.03 46 0 574 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 2,732 0
29SEP26 132.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29SEP26 150.00 C 0.13 0.13 0.13 0.01 0.00 47 5 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 681 0
29OCT26 48.00 C 0.00 0.00 0.00 30.68 -1.14 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 29.73 -1.14 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.78 -1.14 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.45 -1.14 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.16 -1.30 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.93 -1.25 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.81 -1.19 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.76 -0.78 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.46 -1.21 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.65 -1.44 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.28 -1.10 45 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 10.77 -1.03 45 0 168 0
29OCT26 75.00 C 9.47 9.47 8.84 9.15 -0.77 43 90 232 +65
29OCT26 77.50 C 8.02 8.02 7.65 8.03 -0.72 44 141 292 +9
29OCT26 80.00 C 7.67 7.67 7.21 6.97 -0.64 44 90 504 -30
29OCT26 82.50 C 6.43 6.43 5.75 6.03 -0.59 45 116 372 -26
29OCT26 85.00 C 0.00 0.00 0.00 5.21 -0.54 45 0 385 0
29OCT26 87.50 C 4.27 4.50 4.27 4.46 -0.53 45 6 708 0
29OCT26 90.00 C 0.00 0.00 0.00 3.86 -0.44 45 0 584 0
29OCT26 92.50 C 4.02 4.02 3.45 3.26 -0.40 45 20 494 0
29OCT26 95.00 C 0.00 0.00 0.00 2.75 -0.36 45 0 237 0
29OCT26 97.50 C 0.00 0.00 0.00 2.31 -0.33 45 0 296 0
29OCT26 100.00 C 2.11 2.11 2.11 1.93 -0.29 45 2 32 0
29OCT26 102.50 C 1.80 1.80 1.76 1.61 -0.26 45 3 59 +2
30DEC26 37.00 C 0.00 0.00 0.00 41.73 -1.18 60 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 40.78 -1.31 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.83 -1.18 58 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 38.88 -1.17 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 37.93 -0.71 57 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 36.99 -1.24 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 36.05 -1.32 55 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 35.11 -1.19 55 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 34.18 -0.70 54 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 32.73 -1.24 40 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 32.34 -1.26 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 30.90 -1.36 42 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 30.00 -1.28 42 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 29.11 -1.35 43 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 26.94 -1.71 44 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 24.83 -1.39 44 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 22.78 -1.59 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 20.84 -1.52 44 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 19.34 -1.12 47 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 17.54 -1.12 46 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 15.86 -1.11 46 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 14.02 -1.09 44 0 16,680 0
30DEC26 72.50 C 12.19 12.28 12.19 12.90 -0.74 46 13 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 11.47 -0.79 45 0 346 0
30DEC26 77.50 C 0.00 0.00 0.00 10.23 -0.70 45 0 1,069 0
30DEC26 80.00 C 0.00 0.00 0.00 9.19 -0.74 45 0 8,273 0
30DEC26 82.50 C 0.00 0.00 0.00 8.20 -0.66 45 0 2,389 0
30DEC26 85.00 C 7.16 7.35 7.16 7.37 -0.58 45 4 7,640 0
30DEC26 87.50 C 7.25 7.25 7.25 6.58 -0.58 45 60 2,156 -16
30DEC26 90.00 C 6.21 6.21 6.21 5.89 -0.51 46 30 17,796 +30
30DEC26 92.50 C 5.30 5.30 5.30 5.27 -0.44 46 2 2,265 0
30DEC26 95.00 C 4.50 4.70 4.50 4.68 -0.44 46 2 1,620 +1
30DEC26 97.50 C 4.18 4.18 4.18 4.13 -0.42 46 1 1,502 0
30DEC26 100.00 C 3.90 3.90 3.60 3.64 -0.39 46 116 9,693 +100
30DEC26 102.50 C 0.00 0.00 0.00 3.21 -0.36 46 0 928 0
30DEC26 105.00 C 0.00 0.00 0.00 2.82 -0.33 46 0 1,757 0
30DEC26 107.50 C 2.81 2.81 2.81 2.48 -0.31 46 2 877 -1
30DEC26 110.00 C 0.00 0.00 0.00 2.18 -0.28 46 0 2,128 0
30DEC26 112.50 C 0.00 0.00 0.00 1.91 -0.26 46 0 449 0
30DEC26 115.00 C 0.00 0.00 0.00 1.67 -0.24 46 0 1,194 0
30DEC26 117.50 C 0.00 0.00 0.00 1.46 -0.22 46 0 2,044 0
30DEC26 120.00 C 1.75 1.75 1.55 1.28 -0.20 46 12 2,215 -10
30DEC26 122.50 C 0.00 0.00 0.00 1.12 -0.18 46 0 947 0
30DEC26 125.00 C 0.00 0.00 0.00 0.98 -0.16 46 0 891 0
30DEC26 127.50 C 0.00 0.00 0.00 0.86 -0.15 46 0 846 0
30DEC26 130.00 C 0.00 0.00 0.00 0.75 -0.13 46 0 3,418 0
30DEC26 132.50 C 0.00 0.00 0.00 0.65 -0.12 45 0 2,631 0
30DEC26 135.00 C 0.00 0.00 0.00 0.57 -0.11 45 0 1,023 0
30DEC26 137.50 C 0.00 0.00 0.00 0.50 -0.10 46 0 642 0
30DEC26 140.00 C 0.85 0.85 0.85 0.43 -0.09 45 5 1,024 0
30DEC26 142.50 C 0.00 0.00 0.00 0.38 -0.08 45 0 623 0
30DEC26 145.00 C 0.00 0.00 0.00 0.33 -0.07 45 0 370 0
30DEC26 147.50 C 0.00 0.00 0.00 0.29 -0.06 45 0 278 0
30DEC26 150.00 C 0.72 0.72 0.65 0.25 -0.06 45 40 625 +20
30DEC26 152.50 C 0.00 0.00 0.00 0.22 -0.05 45 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 417 0
30DEC26 160.00 C 0.55 0.55 0.52 0.15 -0.03 46 8 1,763 -8
30MAR27 37.00 C 0.00 0.00 0.00 42.39 -0.69 58 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 41.57 -0.84 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 40.68 -1.10 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.64 -0.94 56 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 38.78 -1.20 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.82 -0.94 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.92 -0.91 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.10 -0.91 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.28 -0.81 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.77 -1.44 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.91 -1.40 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.62 -0.83 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.77 -0.86 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.92 -0.86 51 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 28.86 -0.86 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.40 -1.39 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 24.51 -1.34 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 22.67 -1.33 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 20.92 -1.33 45 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 19.25 -1.34 44 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 18.05 -0.97 46 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 16.24 -1.30 44 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 15.17 -0.78 45 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 13.91 -0.96 45 0 536 0
30MAR27 77.50 C 0.00 0.00 0.00 12.75 -0.86 45 0 3,043 0
30MAR27 80.00 C 0.00 0.00 0.00 11.69 -0.65 45 0 1,994 0
30MAR27 82.50 C 0.00 0.00 0.00 10.65 -0.18 45 0 885 0
30MAR27 85.00 C 0.00 0.00 0.00 9.76 -0.65 45 0 10,567 0
30MAR27 87.50 C 0.00 0.00 0.00 8.95 -0.58 45 0 603 0
30MAR27 90.00 C 8.20 8.20 8.20 8.19 -0.54 45 2 5,618 +2
30MAR27 92.50 C 0.00 0.00 0.00 7.52 -0.50 45 0 366 0
30MAR27 95.00 C 0.00 0.00 0.00 6.89 -0.47 45 0 2,163 0
30MAR27 97.50 C 0.00 0.00 0.00 6.33 -0.39 45 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 5.78 -0.35 45 0 1,694 0
30MAR27 102.50 C 0.00 0.00 0.00 5.26 -0.33 45 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 4.79 -0.31 45 0 722 0
30MAR27 107.50 C 0.00 0.00 0.00 4.36 -0.28 45 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 3.96 -0.27 45 0 2,653 0
30MAR27 112.50 C 0.00 0.00 0.00 3.60 -0.25 45 0 2,463 0
30MAR27 115.00 C 0.00 0.00 0.00 3.27 -0.24 45 0 200 0
30MAR27 117.50 C 0.00 0.00 0.00 2.97 -0.22 45 0 142 0
30MAR27 120.00 C 0.00 0.00 0.00 2.70 -0.20 45 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 2.45 -0.19 45 0 315 0
30MAR27 125.00 C 2.52 2.52 2.52 2.22 -0.18 45 21 1,605 0
29JUN27 47.00 C 0.00 0.00 0.00 34.52 -0.85 51 0 40 0
29JUN27 48.00 C 0.00 0.00 0.00 33.70 -0.95 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.42 -1.41 47 0 40 0
29JUN27 50.00 C 0.00 0.00 0.00 32.10 -0.92 50 0 71 0
29JUN27 52.50 C 0.00 0.00 0.00 30.15 -0.90 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.84 -1.31 46 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 26.44 -0.90 48 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 24.70 -0.92 47 0 42 0
29JUN27 62.50 C 0.00 0.00 0.00 23.03 -0.95 47 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.44 -0.98 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 19.95 -0.99 46 0 641 0
29JUN27 70.00 C 0.00 0.00 0.00 18.55 -0.81 45 0 336 0
29JUN27 72.50 C 0.00 0.00 0.00 17.19 -0.82 45 0 109 0
29JUN27 75.00 C 0.00 0.00 0.00 15.96 -0.80 45 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 14.86 -0.73 45 0 436 0
29JUN27 80.00 C 0.00 0.00 0.00 13.55 -0.96 44 0 1,330 0
29JUN27 82.50 C 0.00 0.00 0.00 12.83 -0.68 45 0 328 0
29JUN27 85.00 C 0.00 0.00 0.00 11.90 -0.64 45 0 649 0
29JUN27 87.50 C 0.00 0.00 0.00 11.09 -0.61 45 0 335 0
29JUN27 90.00 C 0.00 0.00 0.00 10.30 -0.57 45 0 524 0
29JUN27 92.50 C 0.00 0.00 0.00 9.57 -0.57 45 0 284 0
29JUN27 95.00 C 0.00 0.00 0.00 8.88 -0.55 45 0 187 0
29JUN27 97.50 C 0.00 0.00 0.00 8.22 -0.60 45 0 75 0
29JUN27 100.00 C 8.24 8.24 8.24 7.61 -0.60 45 1 488 0
29JUN27 102.50 C 0.00 0.00 0.00 7.05 -0.57 45 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 6.52 -0.55 45 0 1,160 0
29JUN27 107.50 C 6.30 6.30 6.30 6.04 -0.52 45 30 820 0
TOTAL CALL 9,319 439,479 +1,815
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
17JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
17JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
17JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 137 0
17JUL26 67.50 P 0.06 0.06 0.06 0.01 -0.01 56 15 124 +15
17JUL26 70.00 P 0.10 0.16 0.10 0.05 -0.01 55 52 224 +24
17JUL26 72.50 P 0.24 0.42 0.22 0.21 -0.01 54 240 1,068 +56
17JUL26 75.00 P 0.63 1.02 0.50 0.64 +0.01 54 257 1,220 +42
17JUL26 77.50 P 1.57 2.12 1.13 1.59 +0.14 55 198 568 +76
17JUL26 80.00 P 2.75 4.00 2.30 3.08 +0.33 57 79 320 -3
17JUL26 82.50 P 5.04 5.04 5.04 5.06 +0.48 61 12 159 +12
17JUL26 85.00 P 0.00 0.00 0.00 7.16 +0.42 54 0 21 0
17JUL26 87.50 P 0.00 0.00 0.00 9.57 +0.70 53 0 1 0
17JUL26 90.00 P 0.00 0.00 0.00 12.05 +0.74 0 0 1 0
17JUL26 92.50 P 0.00 0.00 0.00 14.55 +0.75 0 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 17.25 +0.95 115 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 19.74 +0.91 125 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 22.24 +0.94 136 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 24.74 +0.94 147 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
24JUL26 57.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
24JUL26 60.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
24JUL26 65.00 P 0.14 0.16 0.14 0.04 - 50 210 210 -
24JUL26 67.50 P 0.26 0.26 0.22 0.11 - 48 11 11 -
24JUL26 70.00 P 0.30 0.51 0.30 0.30 - 48 38 38 -
24JUL26 72.50 P 0.76 0.95 0.66 0.69 - 49 100 38 -
24JUL26 75.00 P 1.08 1.76 1.08 1.38 - 49 59 34 -
24JUL26 77.50 P 2.00 2.85 1.97 2.44 - 49 17 7 -
24JUL26 80.00 P 3.88 4.42 3.88 3.88 - 50 36 35 -
24JUL26 82.50 P 5.30 5.74 5.30 5.68 - 52 29 29 -
24JUL26 85.00 P 0.00 0.00 0.00 7.77 - 54 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 9.95 - 55 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 12.13 - 48 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 14.80 - 66 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 17.28 - 73 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 19.74 - 77 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 22.24 - 84 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 667 0
30JUL26 55.00 P 0.05 0.05 0.04 0.01 0.00 61 46 858 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 833 0
30JUL26 60.00 P 0.10 0.10 0.10 0.02 0.00 50 103 1,379 -12
30JUL26 62.50 P 0.15 0.16 0.14 0.04 -0.01 47 289 2,806 +199
30JUL26 65.00 P 0.23 0.25 0.23 0.11 -0.01 47 60 5,607 -41
30JUL26 67.50 P 0.35 0.44 0.35 0.26 -0.02 47 71 4,224 -19
30JUL26 70.00 P 0.68 0.80 0.55 0.57 -0.01 47 84 5,303 +20
30JUL26 72.50 P 1.08 1.35 0.92 1.09 +0.02 47 511 4,143 +194
30JUL26 75.00 P 1.81 2.24 1.59 1.86 +0.05 47 885 4,820 +633
30JUL26 77.50 P 2.60 3.43 2.60 2.99 +0.24 48 221 6,013 +41
30JUL26 80.00 P 3.44 5.03 3.44 4.42 +0.32 49 78 4,489 -58
30JUL26 82.50 P 5.35 5.80 5.35 6.09 +0.28 49 6 9,648 0
30JUL26 85.00 P 0.00 0.00 0.00 8.13 +0.43 52 17 4,646 -17
30JUL26 87.50 P 0.00 0.00 0.00 10.32 +0.65 54 1 2,242 -1
30JUL26 90.00 P 0.00 0.00 0.00 12.28 +0.28 47 3 887 -3
30JUL26 92.50 P 0.00 0.00 0.00 14.80 +0.80 54 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 17.28 +0.74 59 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 19.74 +0.79 64 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.24 +0.79 69 0 24 0
30JUL26 102.50 P 0.00 0.00 0.00 24.74 +0.81 74 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.19 +0.85 77 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.74 +0.94 85 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.25 +0.88 90 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.75 +0.89 95 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.26 +0.87 100 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 39.76 +0.90 105 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 42.26 +0.90 109 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 44.69 +0.89 107 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 47.19 +0.83 111 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 72 0
28AUG26 41.00 P 0.05 0.05 0.05 0.01 0.00 65 36 74 +36
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
28AUG26 43.00 P 0.06 0.06 0.06 0.01 0.00 60 36 382 +36
28AUG26 44.00 P 0.05 0.05 0.05 0.01 0.00 58 15 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 461 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.03 -0.01 47 0 336 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 270 0
28AUG26 57.50 P 0.38 0.38 0.38 0.15 -0.01 47 6 437 0
28AUG26 60.00 P 0.50 0.50 0.50 0.28 -0.02 47 6 557 -6
28AUG26 62.50 P 0.68 0.75 0.68 0.50 -0.02 47 18 505 +17
28AUG26 65.00 P 1.06 1.06 0.98 0.83 -0.02 47 26 5,998 +9
28AUG26 67.50 P 1.39 1.43 1.37 1.29 -0.02 47 28 1,387 -9
28AUG26 70.00 P 1.95 2.25 1.93 1.92 0.00 47 173 2,962 -80
28AUG26 72.50 P 2.62 2.81 2.62 2.74 +0.08 47 33 2,058 +1
28AUG26 75.00 P 3.55 4.04 3.55 3.71 +0.13 47 62 3,674 +62
28AUG26 77.50 P 4.95 5.30 4.92 4.92 +0.21 47 135 3,642 +75
28AUG26 80.00 P 6.80 6.83 6.28 6.37 +0.33 48 40 3,228 +7
28AUG26 82.50 P 7.60 7.60 7.60 7.88 +0.33 48 1 3,702 0
28AUG26 85.00 P 0.00 0.00 0.00 9.77 +0.44 49 17 2,544 0
28AUG26 87.50 P 0.00 0.00 0.00 11.67 +0.40 50 0 2,835 0
28AUG26 90.00 P 13.26 13.64 13.18 13.71 +0.46 51 147 1,553 -68
28AUG26 92.50 P 0.00 0.00 0.00 15.85 +0.51 52 0 312 0
28AUG26 95.00 P 0.00 0.00 0.00 18.07 +0.54 53 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 20.27 +0.48 53 0 38 0
28AUG26 100.00 P 0.00 0.00 0.00 22.64 +0.58 54 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 24.96 +0.67 54 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 27.40 +0.90 56 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.94 +0.96 61 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.27 +0.84 59 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 34.75 +0.82 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.26 +0.87 65 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 39.89 +1.00 72 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 42.26 +0.90 70 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 44.84 +1.04 76 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 47.23 +0.87 74 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 56 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 45 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 0.00 46 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 0.00 47 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 0.00 47 0 32 0
29SEP26 48.00 P 0.29 0.29 0.29 0.05 -0.01 46 20 58 -20
29SEP26 49.00 P 0.00 0.00 0.00 0.07 0.00 46 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 671 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 497 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.02 46 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 0.47 -0.02 46 0 1,495 0
29SEP26 60.00 P 1.10 1.10 1.04 0.74 -0.02 46 63 3,055 +3
29SEP26 62.50 P 1.47 1.47 1.33 1.12 -0.02 46 72 1,797 +8
29SEP26 65.00 P 1.73 1.81 1.72 1.62 -0.02 46 281 9,679 -193
29SEP26 67.50 P 2.28 2.33 2.28 2.27 +0.01 46 31 2,992 0
29SEP26 70.00 P 3.35 3.38 3.09 3.05 +0.04 46 175 32,272 -151
29SEP26 72.50 P 4.02 4.04 3.90 3.97 +0.13 46 518 3,474 -314
29SEP26 75.00 P 4.91 5.36 4.82 5.00 +0.14 46 235 14,245 +53
29SEP26 77.50 P 6.08 6.32 5.98 6.28 +0.24 47 193 5,386 -150
29SEP26 80.00 P 7.46 7.46 7.46 7.69 +0.29 47 36 13,847 +30
29SEP26 82.50 P 0.00 0.00 0.00 9.28 +0.39 47 0 7,719 0
29SEP26 85.00 P 0.00 0.00 0.00 10.98 +0.44 48 0 9,970 0
29SEP26 87.50 P 0.00 0.00 0.00 12.80 +0.43 48 0 3,083 0
29SEP26 90.00 P 0.00 0.00 0.00 14.82 +0.55 49 0 4,274 0
29SEP26 92.50 P 0.00 0.00 0.00 16.84 +0.88 50 0 4,042 0
29SEP26 95.00 P 0.00 0.00 0.00 18.98 +1.06 51 0 5,003 0
29SEP26 97.50 P 0.00 0.00 0.00 21.14 +0.68 51 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 23.46 +0.91 53 0 6,617 0
29SEP26 102.50 P 25.53 25.53 25.53 25.53 +1.24 51 26 2,657 0
29SEP26 105.00 P 0.00 0.00 0.00 28.01 +1.15 54 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 30.34 +1.01 55 0 1,060 0
29SEP26 110.00 P 0.00 0.00 0.00 32.46 +0.71 52 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 35.12 +1.13 57 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 37.56 +1.12 59 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 39.89 +1.00 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.26 +0.82 57 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 44.84 +0.81 61 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 47.23 +0.77 60 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 49.61 +0.65 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.07 +0.77 57 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.58 +0.72 59 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.14 +0.78 64 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.58 +0.72 63 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.26 +0.96 72 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.60 +0.74 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.10 +0.66 69 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.59 +0.75 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.10 +0.66 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.59 +0.76 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.14 +0.70 78 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.66 +0.80 80 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.14 +0.78 81 0 0 0
29OCT26 48.00 P 0.42 0.42 0.40 0.13 0.00 45 13 73 +13
29OCT26 49.00 P 0.47 0.47 0.47 0.16 -0.01 45 2 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.20 0.00 45 0 61 0
29OCT26 52.50 P 0.67 0.67 0.67 0.33 -0.01 45 30 116 0
29OCT26 55.00 P 0.83 0.83 0.83 0.53 -0.01 45 2 521 0
29OCT26 57.50 P 0.00 0.00 0.00 0.81 -0.01 45 0 220 0
29OCT26 60.00 P 1.36 1.42 1.36 1.19 0.00 45 26 474 +14
29OCT26 62.50 P 0.00 0.00 0.00 1.67 +0.01 45 0 566 0
29OCT26 65.00 P 0.00 0.00 0.00 2.27 +0.03 45 0 547 0
29OCT26 67.50 P 0.00 0.00 0.00 2.98 +0.04 45 0 527 0
29OCT26 70.00 P 0.00 0.00 0.00 3.83 +0.07 45 0 1,179 0
29OCT26 72.50 P 4.92 5.10 4.64 4.81 +0.13 45 583 1,213 +510
29OCT26 75.00 P 5.77 6.24 5.73 5.94 +0.22 45 480 1,448 +480
29OCT26 77.50 P 7.18 7.30 6.91 7.20 +0.26 45 391 1,951 +253
29OCT26 80.00 P 0.00 0.00 0.00 8.58 +0.28 45 2 639 +2
29OCT26 82.50 P 0.00 0.00 0.00 10.15 +0.38 46 0 92 0
29OCT26 85.00 P 0.00 0.00 0.00 11.82 +0.42 46 0 52 0
29OCT26 87.50 P 0.00 0.00 0.00 13.60 +0.40 46 0 60 0
29OCT26 90.00 P 0.00 0.00 0.00 15.51 +0.47 47 0 60 0
29OCT26 92.50 P 0.00 0.00 0.00 17.60 +0.63 48 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.64 +0.97 49 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.81 +1.08 50 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.00 +1.23 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.88 +0.89 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 45 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 0.07 -0.01 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 40 0
30DEC26 41.00 P 0.45 0.45 0.45 0.12 0.00 46 3 9 +3
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 0.00 46 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 181 0
30DEC26 45.00 P 0.64 0.64 0.64 0.26 -0.01 45 63 15,369 +41
30DEC26 46.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 -0.01 46 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 -0.01 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.54 -0.01 46 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.62 -0.01 46 0 736 0
30DEC26 52.50 P 1.23 1.23 1.23 0.91 -0.01 46 4 775 +4
30DEC26 55.00 P 1.50 1.50 1.50 1.27 -0.01 46 50 1,421 0
30DEC26 57.50 P 0.00 0.00 0.00 1.71 0.00 46 0 1,007 0
30DEC26 60.00 P 0.00 0.00 0.00 2.26 0.00 46 0 3,608 0
30DEC26 62.50 P 0.00 0.00 0.00 2.92 +0.01 46 0 5,244 0
30DEC26 65.00 P 0.00 0.00 0.00 3.66 +0.04 46 0 5,429 0
30DEC26 67.50 P 0.00 0.00 0.00 4.56 +0.09 46 0 2,303 0
30DEC26 70.00 P 0.00 0.00 0.00 5.50 +0.13 46 0 23,467 0
30DEC26 72.50 P 0.00 0.00 0.00 6.50 +0.14 45 0 2,443 0
30DEC26 75.00 P 0.00 0.00 0.00 7.63 +0.13 45 0 3,238 0
30DEC26 77.50 P 0.00 0.00 0.00 8.97 +0.22 46 0 4,416 0
30DEC26 80.00 P 0.00 0.00 0.00 10.39 +0.30 45 0 11,641 0
30DEC26 82.50 P 0.00 0.00 0.00 11.85 +0.25 45 0 4,536 0
30DEC26 85.00 P 0.00 0.00 0.00 13.53 +0.37 46 0 11,498 0
30DEC26 87.50 P 0.00 0.00 0.00 15.28 +0.45 46 0 1,301 0
30DEC26 90.00 P 0.00 0.00 0.00 17.00 +0.33 46 0 11,386 0
30DEC26 92.50 P 0.00 0.00 0.00 18.78 +0.31 46 0 2,131 0
30DEC26 95.00 P 0.00 0.00 0.00 20.92 +0.59 47 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 23.20 +0.98 49 0 2,228 0
30DEC26 100.00 P 0.00 0.00 0.00 25.27 +1.27 49 0 4,702 0
30DEC26 102.50 P 0.00 0.00 0.00 27.28 +1.06 49 1 308 -1
30DEC26 105.00 P 0.00 0.00 0.00 29.65 +1.40 51 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 31.69 +1.26 50 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 34.00 +1.35 51 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 36.30 +1.27 52 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 38.48 +1.36 51 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 40.85 +1.45 52 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 43.25 +1.56 53 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 45.43 +1.25 52 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 47.92 +1.40 54 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 50.27 +1.31 54 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 52.23 +0.81 48 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 55.07 +1.21 55 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.63 +1.27 57 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 59.58 +0.72 48 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 62.62 +1.25 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.12 +1.26 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.62 +1.18 62 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 70.01 +1.17 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.51 +1.07 63 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.20 +1.37 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.62 +1.18 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.13 +1.27 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.14 +0.78 61 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 0.00 45 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.21 0.00 45 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.25 0.00 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.31 +0.01 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 +0.01 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.51 +0.02 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 +0.01 45 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.78 +0.02 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.91 +0.03 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.03 +0.02 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.16 +0.03 45 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 1.32 +0.04 45 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.74 +0.04 45 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 2.27 +0.06 45 0 934 0
30MAR27 57.50 P 0.00 0.00 0.00 2.85 +0.07 45 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 3.57 +0.08 45 0 5,743 0
30MAR27 62.50 P 0.00 0.00 0.00 4.35 +0.12 45 0 2,583 0
30MAR27 65.00 P 0.00 0.00 0.00 5.21 +0.11 45 0 6,197 0
30MAR27 67.50 P 6.22 6.22 6.22 6.08 +0.08 45 200 1,211 -200
30MAR27 70.00 P 0.00 0.00 0.00 7.07 +0.10 45 0 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 8.18 +0.15 45 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 9.44 +0.23 45 0 3,442 0
30MAR27 77.50 P 0.00 0.00 0.00 10.75 +0.26 45 0 1,649 0
30MAR27 80.00 P 0.00 0.00 0.00 12.12 +0.29 44 0 3,680 0
30MAR27 82.50 P 0.00 0.00 0.00 13.63 +0.34 44 0 581 0
30MAR27 85.00 P 0.00 0.00 0.00 15.19 +0.28 45 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 16.93 +0.38 45 0 2,116 0
30MAR27 90.00 P 0.00 0.00 0.00 18.93 +0.39 46 0 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 20.77 +1.00 46 0 91 0
30MAR27 95.00 P 0.00 0.00 0.00 22.66 +0.95 46 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 24.61 +1.04 47 0 90 0
30MAR27 100.00 P 0.00 0.00 0.00 26.61 +1.17 47 0 367 0
30MAR27 102.50 P 0.00 0.00 0.00 28.64 +1.09 47 1 108 +1
30MAR27 105.00 P 0.00 0.00 0.00 30.71 +1.03 48 0 150 0
30MAR27 107.50 P 0.00 0.00 0.00 32.85 +1.21 48 0 30 0
30MAR27 110.00 P 34.85 34.85 34.85 34.52 +0.86 46 1 99 +1
30MAR27 112.50 P 0.00 0.00 0.00 36.76 +0.89 46 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 39.39 +1.30 49 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 41.64 +1.38 49 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 43.88 +1.35 49 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 46.16 +1.25 49 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 48.47 +1.37 50 0 383 0
29JUN27 47.00 P 2.03 2.04 2.03 1.44 -0.04 44 4 237 +4
29JUN27 48.00 P 0.00 0.00 0.00 1.61 -0.05 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.78 -0.05 45 0 49 0
29JUN27 50.00 P 2.48 2.48 2.48 1.96 -0.05 45 100 696 -11
29JUN27 52.50 P 0.00 0.00 0.00 2.52 -0.05 45 0 1,139 0
29JUN27 55.00 P 0.00 0.00 0.00 3.11 -0.05 45 0 919 0
29JUN27 57.50 P 0.00 0.00 0.00 3.85 -0.05 45 0 815 0
29JUN27 60.00 P 0.00 0.00 0.00 4.60 -0.05 45 0 2,090 0
29JUN27 62.50 P 0.00 0.00 0.00 5.52 0.00 45 0 1,218 0
29JUN27 65.00 P 0.00 0.00 0.00 6.45 +0.08 45 0 3,288 0
29JUN27 67.50 P 0.00 0.00 0.00 7.44 +0.13 45 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 8.50 +0.17 44 0 178 0
29JUN27 72.50 P 0.00 0.00 0.00 9.62 +0.13 44 0 891 0
29JUN27 75.00 P 0.00 0.00 0.00 10.85 +0.17 44 0 1,609 0
29JUN27 77.50 P 0.00 0.00 0.00 12.17 +0.22 44 0 1,328 0
29JUN27 80.00 P 0.00 0.00 0.00 13.62 +0.26 44 0 2,087 0
29JUN27 82.50 P 0.00 0.00 0.00 15.06 +0.27 44 0 765 0
29JUN27 85.00 P 0.00 0.00 0.00 16.65 +0.31 44 0 349 0
29JUN27 87.50 P 0.00 0.00 0.00 18.30 +0.33 44 0 621 0
29JUN27 90.00 P 0.00 0.00 0.00 20.02 +0.37 44 0 932 0
29JUN27 92.50 P 0.00 0.00 0.00 22.11 +0.76 45 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 23.89 +0.90 45 0 38 0
29JUN27 97.50 P 0.00 0.00 0.00 25.86 +1.05 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.79 +0.98 46 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 29.78 +1.09 46 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 31.82 +1.15 46 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 33.88 +1.17 47 0 51 0
TOTAL PUT 8,113 510,393 +1,618
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$ 10.160
30JUL26 7.50 C 0.00 0.00 0.00 2.67 -0.32 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.42 -0.32 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.17 -0.31 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.92 -0.31 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.67 -0.32 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.43 -0.32 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.19 -0.31 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.96 -0.30 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.75 -0.29 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.54 -0.28 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.39 -0.24 34 0 123 0
30JUL26 10.50 C 0.17 0.17 0.17 0.17 -0.16 34 38 364 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 -0.08 36 0 878 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 193 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.68 -0.33 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.44 -0.32 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.19 -0.32 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.95 -0.30 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.71 -0.31 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.48 -0.31 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.27 -0.29 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.06 -0.29 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.88 -0.26 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.70 -0.26 35 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.56 -0.21 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.34 -0.17 36 0 4 0
28AUG26 11.00 C 0.00 0.00 0.00 0.20 -0.12 37 0 37 0
28AUG26 11.50 C 0.00 0.00 0.00 0.10 -0.08 36 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 -0.05 36 0 140 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.68 -0.33 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.44 -0.32 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.20 -0.31 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.96 -0.29 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 -0.30 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 -0.30 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.29 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 -0.28 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.92 -0.27 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.24 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.63 -0.21 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.42 -0.17 34 0 446 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.13 35 0 449 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.10 34 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 -0.07 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.69 -0.32 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.44 -0.33 33 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.20 -0.31 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.96 -0.29 32 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.72 -0.32 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.53 -0.31 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.33 -0.28 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 -0.26 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.99 -0.24 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.85 -0.22 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.72 -0.20 33 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.52 -0.15 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.36 -0.13 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.25 -0.10 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 -0.35 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.45 -0.35 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 -0.37 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.99 -0.35 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 -0.31 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.63 -0.30 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 -0.26 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 -0.25 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 -0.23 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 -0.24 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.88 -0.22 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 -0.14 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.14 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.11 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.08 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.05 33 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 -0.36 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 -0.35 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 -0.32 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.15 -0.32 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.00 -0.30 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.81 -0.32 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.66 -0.30 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.52 -0.28 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 -0.26 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.26 -0.24 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.24 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 -0.18 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 -0.17 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 -0.14 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 -0.12 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.11 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.09 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.07 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 2.87 -0.29 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.69 -0.28 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.51 -0.28 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.35 -0.26 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.19 -0.26 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 -0.31 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.84 -0.28 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.71 -0.27 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.59 -0.24 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.47 -0.22 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.36 -0.21 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.16 -0.19 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.99 -0.16 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.84 -0.15 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.71 -0.14 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 -0.12 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 -0.11 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.09 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.36 -0.09 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.31 -0.08 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.07 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 -0.06 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.05 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
TOTAL CALL 38 5,985 0
30JUL26 7.50 P 0.01 0.01 0.01 0.01 0.00 69 22 22 +22
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 56 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 +0.02 36 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 +0.03 36 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.06 35 0 165 0
30JUL26 10.00 P 0.15 0.21 0.15 0.23 +0.09 35 22 434 0
30JUL26 10.50 P 0.00 0.00 0.00 0.52 +0.18 37 0 231 0
30JUL26 11.00 P 0.00 0.00 0.00 0.89 +0.22 34 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.35 +0.29 35 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.84 +0.31 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.36 +0.34 58 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.85 +0.29 61 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.36 +0.32 74 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.85 +0.31 76 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.34 +0.32 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.84 +0.32 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.35 +0.31 95 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.84 +0.30 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.36 +0.32 115 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.16 +0.04 35 0 10 0
28AUG26 9.25 P 0.22 0.22 0.22 0.23 +0.06 35 27 27 +27
28AUG26 9.50 P 0.00 0.00 0.00 0.33 +0.09 36 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 +0.11 35 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.57 +0.14 36 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.88 +0.18 36 0 79 0
28AUG26 11.00 P 0.00 0.00 0.00 1.26 +0.21 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.68 +0.25 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.18 +0.32 42 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.68 +0.31 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.14 +0.27 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.62 +0.26 47 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.12 +0.28 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.60 +0.27 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.10 +0.27 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.59 +0.26 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.09 +0.27 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.59 +0.33 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
29SEP26 8.75 P 0.14 0.14 0.14 0.18 +0.04 34 6 6 +6
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.06 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.08 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 +0.10 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.11 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.14 34 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 +0.17 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 +0.18 34 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 +0.24 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.25 +0.33 40 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.70 +0.29 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.17 +0.29 42 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.64 +0.26 42 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.12 +0.26 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 +0.26 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.11 +0.28 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.64 +0.31 57 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.09 +0.27 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.59 +0.28 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.09 +0.33 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.58 +0.32 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.08 +0.32 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.58 +0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.08 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.58 +0.33 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.08 +0.33 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.07 +0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.07 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.07 +0.33 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.18 +0.04 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.25 +0.06 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.33 +0.08 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.40 +0.08 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.52 +0.11 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.64 +0.14 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.76 +0.15 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.06 +0.17 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.45 +0.24 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.86 +0.27 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.29 +0.30 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.75 +0.33 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.20 +0.32 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.67 +0.27 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.16 +0.30 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.65 +0.30 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.14 +0.30 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.05 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 +0.06 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.07 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.08 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 +0.10 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.11 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 +0.13 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 +0.20 35 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 +0.23 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.98 +0.26 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 +0.27 36 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.80 +0.29 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.26 +0.32 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 +0.31 38 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.18 +0.32 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.66 +0.31 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.15 +0.31 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.64 +0.31 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.13 +0.31 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.63 +0.32 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 +0.33 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.58 +0.32 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.08 +0.32 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.58 +0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.08 +0.32 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.58 +0.33 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.08 +0.33 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.07 +0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.07 +0.32 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.07 +0.33 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 +0.06 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 +0.06 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 +0.07 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 +0.07 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 +0.09 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.96 +0.11 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 +0.14 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 +0.18 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.74 +0.22 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.10 +0.23 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 +0.27 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.90 +0.28 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.33 +0.30 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.76 +0.31 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 +0.35 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.68 +0.32 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.16 +0.32 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.65 +0.32 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.14 +0.32 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.63 +0.32 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.13 +0.32 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 +0.04 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 +0.05 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 +0.05 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 +0.06 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 +0.07 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 +0.08 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.82 +0.08 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.93 +0.09 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.06 +0.11 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.19 +0.11 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.33 +0.12 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.62 +0.13 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.96 +0.17 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.31 +0.19 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.68 +0.21 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.09 +0.24 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.50 +0.25 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.94 +0.28 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.27 +0.17 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.72 +0.27 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.18 +0.28 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.65 +0.29 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.14 +0.31 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.63 +0.32 36 0 0 0
TOTAL PUT 77 3,765 +55
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$ 25.840
17JUL26 17.00 C 0.00 0.00 0.00 8.95 +0.09 240 0 0 0
17JUL26 17.50 C 0.00 0.00 0.00 8.41 +0.05 206 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 7.94 +0.08 208 0 0 0
17JUL26 18.50 C 0.00 0.00 0.00 7.44 +0.08 194 0 0 0
17JUL26 19.00 C 0.00 0.00 0.00 6.89 +0.03 157 0 0 0
17JUL26 19.50 C 0.00 0.00 0.00 6.45 +0.09 172 0 0 0
17JUL26 20.00 C 0.00 0.00 0.00 5.95 +0.08 159 0 0 0
17JUL26 21.00 C 5.00 5.00 5.00 4.85 -0.02 77 3 19 -3
17JUL26 22.00 C 0.00 0.00 0.00 3.86 -0.01 74 0 30 0
17JUL26 23.00 C 2.95 2.95 2.95 2.88 -0.03 66 1 125 0
17JUL26 24.00 C 1.85 1.85 1.85 1.96 -0.08 63 33 275 -33
17JUL26 25.00 C 1.50 1.69 1.07 1.17 -0.06 62 252 1,217 -41
17JUL26 26.00 C 0.69 1.10 0.54 0.57 -0.12 59 1,219 779 +71
17JUL26 27.00 C 0.45 0.63 0.25 0.26 -0.09 62 477 893 +100
17JUL26 28.00 C 0.21 0.30 0.10 0.11 -0.06 65 723 579 +323
17JUL26 29.00 C 0.07 0.14 0.06 0.04 -0.05 66 229 420 +222
17JUL26 30.00 C 0.05 0.06 0.03 0.02 -0.03 72 46 314 +42
17JUL26 31.00 C 0.04 0.04 0.03 0.01 -0.01 77 3 3 +3
17JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
17JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 0.01 - 120 0 0 -
24JUL26 18.50 C 0.00 0.00 0.00 7.49 - 126 0 0 -
24JUL26 19.00 C 0.00 0.00 0.00 6.94 - 107 0 0 -
24JUL26 19.50 C 0.00 0.00 0.00 6.45 - 101 0 0 -
24JUL26 20.00 C 0.00 0.00 0.00 6.00 - 103 0 0 -
24JUL26 21.00 C 0.00 0.00 0.00 4.97 - 83 0 0 -
24JUL26 22.00 C 0.00 0.00 0.00 3.91 - 56 0 0 -
24JUL26 23.00 C 0.00 0.00 0.00 2.99 - 55 0 0 -
24JUL26 24.00 C 2.20 2.20 2.02 2.13 - 52 63 60 -
24JUL26 25.00 C 1.80 1.83 1.36 1.40 - 51 180 180 -
24JUL26 26.00 C 1.08 1.08 0.90 0.86 - 51 61 60 -
24JUL26 27.00 C 0.73 0.73 0.45 0.49 - 52 26 24 -
24JUL26 28.00 C 0.35 0.43 0.28 0.28 - 54 21 21 -
24JUL26 29.00 C 0.18 0.19 0.16 0.14 - 54 9 9 -
24JUL26 30.00 C 0.13 0.14 0.09 0.07 - 55 15 15 -
24JUL26 31.00 C 0.10 0.10 0.06 0.04 - 57 8 8 -
24JUL26 32.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
24JUL26 33.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
24JUL26 34.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
24JUL26 35.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 11.00 +0.06 154 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 10.42 -0.02 124 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.93 -0.01 121 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.42 +0.01 110 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.95 +0.03 112 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.50 +0.08 116 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.95 0.00 99 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.49 +0.11 100 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.94 +0.01 84 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 6.48 +0.04 85 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 6.00 +0.02 82 0 284 0
30JUL26 21.00 C 5.51 5.51 5.45 5.06 +0.06 76 4 535 0
30JUL26 22.00 C 4.40 4.40 4.00 3.98 +0.11 54 26 2,473 -26
30JUL26 23.00 C 3.58 3.76 3.58 3.10 -0.04 53 38 1,406 -38
30JUL26 24.00 C 2.77 3.00 2.30 2.21 -0.01 47 113 3,920 -31
30JUL26 25.00 C 1.75 2.10 1.50 1.53 -0.11 47 360 7,349 +86
30JUL26 26.00 C 1.08 1.58 0.96 1.03 -0.05 48 444 4,913 -149
30JUL26 27.00 C 0.84 1.08 0.62 0.66 -0.07 49 291 5,345 +115
30JUL26 28.00 C 0.47 0.71 0.38 0.40 -0.07 50 657 5,537 +17
30JUL26 29.00 C 0.29 0.43 0.23 0.24 -0.07 51 1,022 3,815 +422
30JUL26 30.00 C 0.20 0.28 0.14 0.14 -0.07 52 4,544 9,240 +1,865
30JUL26 31.00 C 0.15 0.18 0.10 0.09 -0.05 54 318 4,090 +21
30JUL26 32.00 C 0.10 0.10 0.06 0.05 -0.04 55 1,113 4,931 -592
30JUL26 33.00 C 0.05 0.07 0.05 0.03 -0.03 56 121 2,537 +68
30JUL26 34.00 C 0.03 0.04 0.03 0.02 -0.02 58 150 2,362 -90
30JUL26 35.00 C 0.02 0.02 0.02 0.01 -0.02 58 30 1,505 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 1,793 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,712 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,999 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,954 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 11.00 +0.06 89 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 10.55 +0.10 91 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.06 +0.10 87 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 9.57 +0.10 83 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.07 +0.10 78 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 8.54 +0.04 70 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.06 +0.06 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.57 +0.06 65 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.10 +0.07 63 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.62 +0.07 60 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 6.19 +0.11 61 0 352 0
28AUG26 21.00 C 0.00 0.00 0.00 5.26 +0.07 56 0 799 0
28AUG26 22.00 C 0.00 0.00 0.00 4.31 -0.03 49 0 1,244 0
28AUG26 23.00 C 0.00 0.00 0.00 3.52 -0.07 48 0 1,501 0
28AUG26 24.00 C 2.83 2.88 2.83 2.84 +0.09 48 14 2,430 -2
28AUG26 25.00 C 2.21 2.67 2.15 2.20 -0.08 47 314 1,830 +118
28AUG26 26.00 C 2.09 2.14 1.67 1.71 -0.06 47 2,097 2,772 +1,494
28AUG26 27.00 C 1.37 1.65 1.30 1.31 -0.06 47 307 2,123 -10
28AUG26 28.00 C 1.02 1.27 0.98 1.00 -0.05 48 225 7,425 +69
28AUG26 29.00 C 0.77 1.05 0.77 0.74 -0.08 48 255 1,818 +169
28AUG26 30.00 C 0.62 0.80 0.55 0.55 -0.10 49 209 6,269 +9
28AUG26 31.00 C 0.51 0.61 0.42 0.40 -0.11 49 142 1,981 +83
28AUG26 32.00 C 0.40 0.47 0.30 0.29 -0.12 49 344 2,614 +70
28AUG26 33.00 C 0.26 0.36 0.24 0.21 -0.12 50 312 1,315 +2
28AUG26 34.00 C 0.26 0.27 0.19 0.15 -0.11 50 478 1,262 +28
28AUG26 35.00 C 0.20 0.20 0.15 0.11 -0.10 50 90 1,263 +67
28AUG26 36.00 C 0.11 0.11 0.11 0.08 -0.10 51 15 759 0
28AUG26 37.00 C 0.12 0.12 0.08 0.06 -0.09 52 956 2,026 +200
28AUG26 38.00 C 0.00 0.00 0.00 0.04 -0.08 51 0 362 0
28AUG26 39.00 C 0.06 0.06 0.06 0.03 -0.07 52 212 642 +212
28AUG26 40.00 C 0.05 0.05 0.05 0.02 -0.07 52 52 916 +52
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.06 50 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 11.11 +0.10 76 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.60 +0.02 71 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.17 +0.17 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.66 +0.08 68 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.16 +0.07 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.67 +0.12 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.25 +0.17 62 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 7.75 +0.14 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.26 +0.06 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.86 +0.11 56 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.38 +0.13 53 0 5,104 0
29SEP26 21.00 C 0.00 0.00 0.00 5.52 +0.13 51 0 380 0
29SEP26 22.00 C 0.00 0.00 0.00 4.69 +0.09 48 0 688 0
29SEP26 23.00 C 4.30 4.30 4.30 3.87 +0.02 45 5 1,407 -5
29SEP26 24.00 C 0.00 0.00 0.00 3.23 -0.07 45 0 9,717 0
29SEP26 25.00 C 2.67 3.21 2.67 2.60 -0.11 44 165 14,132 -60
29SEP26 26.00 C 2.26 2.72 2.16 2.15 -0.04 45 795 4,838 +490
29SEP26 27.00 C 2.16 2.21 1.78 1.75 -0.05 45 441 7,361 +40
29SEP26 28.00 C 1.72 1.72 1.38 1.41 -0.05 45 164 10,236 +50
29SEP26 29.00 C 1.44 1.44 1.20 1.13 -0.04 46 31 5,231 0
29SEP26 30.00 C 1.04 1.13 0.88 0.91 -0.05 46 91 3,227 -15
29SEP26 31.00 C 0.95 0.97 0.81 0.73 -0.06 47 191 2,681 +57
29SEP26 32.00 C 0.60 0.77 0.60 0.58 -0.07 47 96 1,696 +60
29SEP26 33.00 C 0.52 0.60 0.45 0.47 -0.06 48 16 4,654 -7
29SEP26 34.00 C 0.41 0.41 0.39 0.38 -0.06 48 31 2,006 +1
29SEP26 35.00 C 0.30 0.30 0.30 0.30 -0.07 48 100 4,775 +100
29SEP26 36.00 C 0.30 0.30 0.26 0.24 -0.06 49 40 15,447 +40
29SEP26 37.00 C 0.28 0.28 0.26 0.19 -0.07 49 50 5,343 0
29SEP26 38.00 C 0.19 0.19 0.19 0.15 -0.07 49 1 6,143 0
29SEP26 39.00 C 0.18 0.18 0.18 0.13 -0.05 51 2 15,441 0
29SEP26 40.00 C 0.14 0.15 0.11 0.10 -0.05 50 115 17,056 -5
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 5,540 0
29SEP26 42.00 C 0.09 0.09 0.09 0.07 -0.04 52 60 1,654 0
29SEP26 43.00 C 0.09 0.09 0.09 0.06 -0.04 53 25 1,723 +25
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 2,722 0
29SEP26 45.00 C 0.07 0.07 0.07 0.04 -0.03 53 2 3,853 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 20,179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 638 0
29SEP26 82.50 C 0.01 0.01 0.01 0.01 0.00 86 1,113 3,856 +1,000
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 9.67 0.00 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.24 +0.04 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.73 0.00 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.26 +0.14 51 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.89 +0.02 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.44 -0.01 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.00 +0.02 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.50 -0.05 48 0 53 0
29OCT26 21.00 C 0.00 0.00 0.00 5.67 -0.12 46 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.87 -0.13 45 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 4.13 -0.06 43 0 244 0
29OCT26 24.00 C 3.98 3.98 3.57 3.52 -0.08 43 32 1,111 +30
29OCT26 25.00 C 3.36 3.43 2.93 2.94 -0.09 43 275 1,040 +275
29OCT26 26.00 C 2.59 2.89 2.50 2.47 -0.08 43 300 490 -22
29OCT26 27.00 C 2.41 2.57 2.14 2.06 -0.07 43 151 766 +53
29OCT26 28.00 C 1.93 2.09 1.93 1.71 -0.05 44 151 1,491 +1
29OCT26 29.00 C 1.64 1.75 1.44 1.42 -0.06 44 127 344 +90
29OCT26 30.00 C 1.47 1.47 1.34 1.18 -0.06 44 90 356 0
29OCT26 31.00 C 1.22 1.22 1.04 0.97 -0.08 45 93 86 +14
29OCT26 32.00 C 0.98 0.98 0.79 0.80 -0.09 45 70 110 +29
29OCT26 33.00 C 0.00 0.00 0.00 0.66 -0.09 45 0 36 0
29OCT26 34.00 C 0.00 0.00 0.00 0.54 -0.10 45 0 16 0
29OCT26 35.00 C 0.60 0.60 0.47 0.44 - 46 30 30 -
30DEC26 15.00 C 0.00 0.00 0.00 11.33 -0.05 58 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 10.85 -0.06 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.40 -0.04 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.94 -0.04 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.46 -0.07 51 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.03 -0.05 51 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.58 -0.06 49 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.16 -0.05 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.73 -0.05 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.32 -0.05 47 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 6.93 -0.04 47 0 221 0
30DEC26 21.00 C 0.00 0.00 0.00 6.16 -0.05 46 0 166 0
30DEC26 22.00 C 0.00 0.00 0.00 5.43 -0.08 45 0 928 0
30DEC26 23.00 C 0.00 0.00 0.00 4.75 -0.12 44 0 986 0
30DEC26 24.00 C 4.62 4.62 4.62 4.15 -0.13 43 30 3,324 -30
30DEC26 25.00 C 0.00 0.00 0.00 3.62 +0.09 43 0 3,745 0
30DEC26 26.00 C 3.18 3.18 3.17 3.14 -0.07 43 301 2,043 +300
30DEC26 27.00 C 3.00 3.00 3.00 2.73 -0.06 43 1 1,679 +1
30DEC26 28.00 C 2.50 2.50 2.50 2.37 -0.04 43 1 2,823 +1
30DEC26 29.00 C 2.40 2.40 2.40 2.05 -0.05 43 30 5,797 0
30DEC26 30.00 C 1.90 2.10 1.75 1.77 -0.04 44 72 7,858 +12
30DEC26 31.00 C 0.00 0.00 0.00 1.53 -0.04 44 0 697 0
30DEC26 32.00 C 1.48 1.48 1.48 1.32 -0.06 44 30 2,319 +30
30DEC26 33.00 C 1.35 1.40 1.15 1.13 -0.05 44 121 7,267 0
30DEC26 34.00 C 1.15 1.20 1.02 0.97 -0.07 44 3 971 -1
30DEC26 35.00 C 1.00 1.03 1.00 0.83 -0.06 44 19 1,983 -2
30DEC26 36.00 C 0.85 0.85 0.76 0.71 -0.07 44 2 8,166 -2
30DEC26 37.00 C 0.80 0.80 0.68 0.61 -0.08 44 21 7,281 +1
30DEC26 38.00 C 0.59 0.59 0.59 0.52 -0.07 44 2 5,184 0
30DEC26 39.00 C 0.51 0.51 0.51 0.45 -0.09 45 1 9,825 0
30DEC26 40.00 C 0.56 0.56 0.44 0.38 -0.08 45 105 2,105 -28
30DEC26 41.00 C 0.48 0.48 0.48 0.33 -0.09 45 1 2,491 0
30DEC26 42.00 C 0.38 0.38 0.38 0.28 -0.10 45 1 2,233 0
30DEC26 43.00 C 0.32 0.32 0.32 0.24 -0.09 45 10 896 0
30DEC26 44.00 C 0.31 0.31 0.31 0.21 -0.08 45 5 561 +5
30DEC26 45.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 4,529 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 -0.08 45 0 985 0
30DEC26 47.00 C 0.28 0.28 0.27 0.13 -0.08 45 180 503 +126
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.06 46 0 302 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 356 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 -0.06 46 1 9,537 -1
30DEC26 52.50 C 0.18 0.18 0.18 0.06 -0.05 46 1 2,384 +1
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 1,200 0
30DEC26 62.50 C 0.10 0.10 0.10 0.01 -0.04 45 3 501 +3
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 7,137 0
30DEC26 72.50 C 0.05 0.05 0.05 0.01 0.00 52 195 329 +195
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 55 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 11.60 -0.03 53 0 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 11.18 +0.01 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.72 +0.01 51 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 10.28 +0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.86 +0.03 50 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 9.45 +0.05 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.03 +0.04 48 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 8.62 +0.03 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.24 +0.05 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.85 +0.03 46 0 1 0
30MAR27 20.00 C 8.03 8.03 7.50 7.48 +0.03 46 62 305 +30
30MAR27 21.00 C 0.00 0.00 0.00 6.76 +0.01 45 0 264 0
30MAR27 22.00 C 6.28 6.28 6.28 6.10 -0.01 44 1 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 5.48 -0.04 44 0 1,203 0
30MAR27 24.00 C 4.80 4.80 4.80 5.00 +0.05 44 10 755 +10
30MAR27 25.00 C 5.34 5.34 4.75 4.32 +0.10 42 62 3,055 +62
30MAR27 26.00 C 4.38 4.38 3.82 3.94 -0.09 43 100 5,077 0
30MAR27 27.00 C 0.00 0.00 0.00 3.48 -0.12 43 0 3,253 0
30MAR27 28.00 C 3.37 3.45 3.10 3.11 -0.09 43 39 3,050 -3
30MAR27 29.00 C 0.00 0.00 0.00 2.79 -0.05 43 0 614 0
30MAR27 30.00 C 2.60 2.60 2.60 2.48 -0.03 43 1 1,912 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.22 -0.01 43 0 1,168 0
30MAR27 32.00 C 1.97 2.25 1.97 1.98 +0.01 43 7 5,034 +5
30MAR27 33.00 C 2.01 2.01 1.86 1.78 +0.05 43 13 6,704 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 +0.08 44 0 6,955 0
30MAR27 35.00 C 0.00 0.00 0.00 1.42 +0.09 44 0 4,344 0
30MAR27 36.00 C 0.00 0.00 0.00 1.27 +0.10 44 0 381 0
30MAR27 37.00 C 0.00 0.00 0.00 1.14 +0.12 44 0 247 0
30MAR27 38.00 C 0.00 0.00 0.00 1.02 +0.13 44 0 1,173 0
30MAR27 39.00 C 1.09 1.09 1.09 0.91 +0.13 44 1 545 +1
30MAR27 40.00 C 0.93 1.03 0.93 0.81 +0.13 44 4 5,924 +3
30MAR27 41.00 C 0.00 0.00 0.00 0.73 +0.14 44 0 878 0
30MAR27 42.00 C 0.00 0.00 0.00 0.65 +0.14 44 0 342 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 +0.15 45 0 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.53 +0.15 45 0 564 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 +0.14 45 0 2,351 0
30MAR27 46.00 C 0.55 0.55 0.55 0.43 +0.14 45 2 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.39 +0.14 45 0 255 0
30MAR27 48.00 C 0.46 0.51 0.46 0.35 +0.14 45 2 215 +1
30MAR27 49.00 C 0.00 0.00 0.00 0.31 +0.13 45 0 126 0
30MAR27 50.00 C 0.43 0.45 0.42 0.28 +0.12 45 210 2,176 +6
29JUN27 16.00 C 0.00 0.00 0.00 11.01 -0.08 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.63 -0.05 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.19 -0.08 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.80 -0.07 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.42 -0.07 47 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 9.03 -0.08 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.65 -0.05 45 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 8.29 -0.05 45 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 7.95 -0.04 45 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 7.37 +0.03 45 0 48 0
29JUN27 22.00 C 6.80 6.80 6.65 6.75 +0.05 45 2 482 -2
29JUN27 23.00 C 6.11 6.11 6.11 6.11 +0.04 44 10 124 +10
29JUN27 24.00 C 6.03 6.03 6.03 5.52 -0.01 43 10 228 0
29JUN27 25.00 C 5.50 5.50 5.50 5.13 +0.10 44 1 606 0
29JUN27 26.00 C 4.92 4.92 4.85 4.65 +0.08 43 16 1,010 +16
29JUN27 27.00 C 0.00 0.00 0.00 4.13 -0.06 42 0 453 0
29JUN27 28.00 C 0.00 0.00 0.00 3.77 -0.04 42 0 794 0
29JUN27 29.00 C 3.60 3.60 3.60 3.44 -0.01 43 1 471 +1
29JUN27 30.00 C 3.42 3.42 3.42 3.15 -0.01 43 5 584 +5
29JUN27 31.00 C 0.00 0.00 0.00 2.84 -0.03 43 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 2.61 -0.01 43 0 56 0
29JUN27 33.00 C 0.00 0.00 0.00 2.38 -0.01 43 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.18 0.00 43 0 135 0
29JUN27 35.00 C 2.00 2.00 2.00 1.98 -0.01 43 4 217 0
29JUN27 36.00 C 0.00 0.00 0.00 1.82 0.00 43 0 48 0
29JUN27 37.00 C 0.00 0.00 0.00 1.67 -0.01 44 0 78 0
29JUN27 38.00 C 1.54 1.80 1.54 1.54 0.00 44 19 453 -19
29JUN27 39.00 C 1.57 1.61 1.53 1.42 +0.01 44 34 564 +31
TOTAL CALL 25,227 565,964 +7,953
17JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
17JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
17JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
17JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 89 40 211 -10
17JUL26 22.00 P 0.02 0.02 0.02 0.01 -0.01 71 7 55 -2
17JUL26 23.00 P 0.05 0.05 0.05 0.03 -0.02 65 11 562 +1
17JUL26 24.00 P 0.12 0.13 0.07 0.11 -0.05 63 80 746 +19
17JUL26 25.00 P 0.39 0.39 0.18 0.31 -0.08 60 1,744 1,334 +734
17JUL26 26.00 P 0.80 0.80 0.44 0.71 -0.08 58 1,022 456 +316
17JUL26 27.00 P 1.15 1.46 0.97 1.36 -0.09 56 485 53 -7
17JUL26 28.00 P 1.82 1.86 1.76 2.19 -0.08 49 90 120 +30
17JUL26 29.00 P 0.00 0.00 0.00 3.19 -0.04 65 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 4.17 -0.02 69 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 6.16 0.00 0 0 0 0
17JUL26 33.00 P 0.00 0.00 0.00 7.16 0.00 0 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 8.16 0.00 0 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 9.16 - 0 0 0 -
24JUL26 18.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
24JUL26 19.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
24JUL26 19.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
24JUL26 20.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
24JUL26 21.00 P 0.00 0.00 0.00 0.02 - 60 0 0 -
24JUL26 22.00 P 0.06 0.06 0.05 0.05 - 57 53 43 -
24JUL26 23.00 P 0.00 0.00 0.00 0.12 - 54 0 0 -
24JUL26 24.00 P 0.20 0.27 0.20 0.27 - 53 24 23 -
24JUL26 25.00 P 0.48 0.56 0.48 0.54 - 51 12 12 -
24JUL26 26.00 P 0.79 1.06 0.70 0.98 - 50 57 37 -
24JUL26 27.00 P 1.20 1.20 1.20 1.62 - 51 1 1 -
24JUL26 28.00 P 0.00 0.00 0.00 2.38 - 50 0 0 -
24JUL26 29.00 P 0.00 0.00 0.00 3.26 - 51 0 0 -
24JUL26 30.00 P 0.00 0.00 0.00 4.21 - 54 0 0 -
24JUL26 31.00 P 0.00 0.00 0.00 5.18 - 56 0 0 -
24JUL26 32.00 P 0.00 0.00 0.00 6.17 - 60 0 0 -
24JUL26 33.00 P 0.00 0.00 0.00 7.16 - 0 0 0 -
24JUL26 34.00 P 0.00 0.00 0.00 8.16 - 0 0 0 -
24JUL26 35.00 P 0.00 0.00 0.00 9.16 - 0 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 113 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 830 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 406 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,087 0
30JUL26 19.00 P 0.02 0.02 0.02 0.01 0.00 61 27 999 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,099 0
30JUL26 20.00 P 0.06 0.06 0.02 0.02 +0.01 57 229 3,610 +210
30JUL26 21.00 P 0.06 0.06 0.05 0.05 +0.01 56 6 2,553 -1
30JUL26 22.00 P 0.09 0.11 0.07 0.10 +0.01 53 360 4,949 +162
30JUL26 23.00 P 0.20 0.20 0.14 0.21 +0.01 52 900 3,206 +247
30JUL26 24.00 P 0.48 0.48 0.25 0.40 0.00 50 365 5,275 +58
30JUL26 25.00 P 0.83 0.83 0.49 0.69 -0.03 48 1,172 4,936 +210
30JUL26 26.00 P 0.96 1.20 0.80 1.12 -0.08 47 784 3,292 +28
30JUL26 27.00 P 1.71 1.88 1.39 1.76 -0.06 48 426 3,355 +299
30JUL26 28.00 P 2.08 2.30 2.08 2.45 -0.23 45 2 4,492 -1
30JUL26 29.00 P 0.00 0.00 0.00 3.42 0.00 55 0 4,534 0
30JUL26 30.00 P 4.10 4.22 3.61 4.25 0.00 50 54 3,129 +33
30JUL26 31.00 P 0.00 0.00 0.00 5.21 -0.02 52 0 1,349 0
30JUL26 32.00 P 0.00 0.00 0.00 6.18 0.00 53 0 257 0
30JUL26 33.00 P 0.00 0.00 0.00 7.17 +0.01 56 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 8.16 -0.02 0 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 9.16 -0.01 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.16 0.00 0 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 11.16 0.00 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.16 0.00 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.16 0.00 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.16 0.00 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.16 0.00 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.16 0.00 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.16 0.00 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.16 0.00 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 19.16 0.00 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 20.16 0.00 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 21.16 0.00 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 23.16 0.00 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 24.16 0.00 0 0 0 0
28AUG26 15.00 P 0.02 0.02 0.02 0.01 0.00 63 16 225 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 184 0
28AUG26 17.00 P 0.04 0.04 0.04 0.01 0.00 49 1 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 333 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 581 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 +0.02 51 0 270 0
28AUG26 19.00 P 0.11 0.11 0.10 0.06 +0.01 49 211 652 -160
28AUG26 19.50 P 0.11 0.12 0.11 0.09 +0.02 50 77 790 +31
28AUG26 20.00 P 0.14 0.16 0.14 0.12 +0.02 49 18 1,307 0
28AUG26 21.00 P 0.24 0.25 0.21 0.22 +0.02 49 363 1,910 +195
28AUG26 22.00 P 0.33 0.39 0.31 0.37 +0.01 48 527 2,238 +339
28AUG26 23.00 P 0.57 0.60 0.48 0.58 -0.02 47 195 3,176 +106
28AUG26 24.00 P 0.75 0.90 0.75 0.87 -0.03 47 50 3,933 +25
28AUG26 25.00 P 1.12 1.30 1.10 1.26 -0.03 46 294 2,264 -16
28AUG26 26.00 P 1.66 1.83 1.48 1.76 -0.03 47 1,750 5,830 -1,397
28AUG26 27.00 P 2.11 2.30 2.06 2.35 -0.03 47 170 3,110 +61
28AUG26 28.00 P 2.71 3.07 2.71 3.00 -0.24 46 60 2,713 +30
28AUG26 29.00 P 0.00 0.00 0.00 3.79 -0.04 48 0 1,651 0
28AUG26 30.00 P 4.38 4.38 4.38 4.57 -0.30 47 1 5,597 0
28AUG26 31.00 P 4.80 5.10 4.80 5.46 -0.03 48 2 1,669 +1
28AUG26 32.00 P 0.00 0.00 0.00 6.39 +0.02 50 0 733 0
28AUG26 33.00 P 0.00 0.00 0.00 7.28 -0.01 49 0 200 0
28AUG26 34.00 P 0.00 0.00 0.00 8.23 +0.02 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.20 0.00 50 0 5 0
28AUG26 36.00 P 0.00 0.00 0.00 10.18 0.00 51 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.16 -0.01 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.16 -0.05 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.16 -0.04 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.16 -0.02 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.16 0.00 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.16 -0.01 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.16 -0.01 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.16 0.00 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.16 0.00 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.16 0.00 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.16 0.00 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.16 0.00 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.16 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17,219 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 3,581 0
29SEP26 16.00 P 0.07 0.08 0.07 0.03 +0.01 50 42 115 +4
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 92 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 466 0
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.01 47 0 446 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.01 46 0 2,636 0
29SEP26 20.00 P 0.26 0.31 0.26 0.27 +0.01 46 103 12,802 +97
29SEP26 21.00 P 0.43 0.43 0.43 0.43 +0.01 46 60 1,434 +60
29SEP26 22.00 P 0.59 0.64 0.57 0.62 -0.01 45 309 2,195 +171
29SEP26 23.00 P 0.76 0.86 0.76 0.88 -0.03 45 83 7,079 +80
29SEP26 24.00 P 1.20 1.20 1.18 1.21 -0.03 44 33 4,850 -1
29SEP26 25.00 P 1.60 1.67 1.43 1.63 -0.05 44 317 13,100 +91
29SEP26 26.00 P 2.08 2.16 1.90 2.12 -0.05 44 485 5,549 +142
29SEP26 27.00 P 2.39 2.66 2.39 2.73 0.00 45 194 7,557 0
29SEP26 28.00 P 3.00 3.37 3.00 3.39 -0.03 45 85 7,194 +20
29SEP26 29.00 P 0.00 0.00 0.00 4.13 -0.20 46 0 5,242 0
29SEP26 30.00 P 4.73 4.73 4.43 4.83 -0.04 44 3 9,600 -2
29SEP26 31.00 P 5.73 5.75 5.73 5.70 -0.15 46 60 6,934 +18
29SEP26 32.00 P 0.00 0.00 0.00 6.52 +0.05 45 0 3,386 0
29SEP26 33.00 P 0.00 0.00 0.00 7.43 +0.04 46 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 8.34 +0.07 46 0 1,873 0
29SEP26 35.00 P 0.00 0.00 0.00 9.20 -0.12 41 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 10.27 -0.03 49 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 11.23 -0.03 49 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 12.20 -0.05 49 0 2,304 0
29SEP26 39.00 P 12.50 12.50 12.50 13.58 +0.38 72 600 3,510 -98
29SEP26 40.00 P 13.50 13.50 13.50 14.35 +0.15 65 1,191 12,289 -797
29SEP26 41.00 P 14.40 15.00 14.40 15.62 +0.44 80 999 4,380 -339
29SEP26 42.00 P 0.00 0.00 0.00 16.16 -0.02 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.16 -0.01 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.16 0.00 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.16 0.00 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.16 0.00 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.16 0.00 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.16 0.00 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.16 0.00 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.66 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.16 0.00 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 31.66 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.16 -0.03 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.66 0.00 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.16 0.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.66 0.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.16 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.66 -0.03 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.16 0.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.66 0.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.16 0.00 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.66 0.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.16 0.00 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 302 0
29OCT26 17.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 281 0
29OCT26 17.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 324 0
29OCT26 18.50 P 0.22 0.22 0.22 0.19 -0.02 44 3 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 400 0
29OCT26 19.50 P 0.37 0.37 0.36 0.31 -0.03 44 58 260 +30
29OCT26 20.00 P 0.39 0.43 0.38 0.38 -0.04 44 250 431 +190
29OCT26 21.00 P 0.59 0.59 0.52 0.58 -0.02 44 142 262 +77
29OCT26 22.00 P 0.74 0.78 0.74 0.81 -0.02 44 68 2,341 +68
29OCT26 23.00 P 0.95 1.09 0.95 1.09 -0.04 43 43 5,211 +3
29OCT26 24.00 P 0.00 0.00 0.00 1.45 -0.04 43 0 587 0
29OCT26 25.00 P 1.90 1.92 1.80 1.88 -0.04 42 829 941 +433
29OCT26 26.00 P 2.44 2.44 2.30 2.39 -0.04 43 1,041 1,129 +580
29OCT26 27.00 P 2.78 2.97 2.78 2.98 -0.03 43 121 201 +121
29OCT26 28.00 P 0.00 0.00 0.00 3.60 -0.25 42 0 60 0
29OCT26 29.00 P 0.00 0.00 0.00 4.35 -0.24 44 0 120 0
29OCT26 30.00 P 0.00 0.00 0.00 5.10 -0.02 44 0 50 0
29OCT26 31.00 P 0.00 0.00 0.00 5.90 +0.04 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.79 +0.11 46 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 7.59 +0.06 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.47 +0.05 44 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 9.37 - 44 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 7,274 0
30DEC26 15.50 P 0.21 0.21 0.21 0.12 +0.03 45 30 330 +30
30DEC26 16.00 P 0.22 0.22 0.22 0.15 +0.03 45 3 405 +3
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.04 45 0 310 0
30DEC26 17.00 P 0.30 0.30 0.30 0.24 +0.05 45 100 555 +100
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.05 45 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 +0.05 45 0 512 0
30DEC26 18.50 P 0.49 0.49 0.49 0.44 +0.05 45 100 710 +100
30DEC26 19.00 P 0.51 0.52 0.51 0.52 +0.05 45 101 977 +101
30DEC26 19.50 P 0.62 0.62 0.62 0.62 +0.05 45 2 1,077 0
30DEC26 20.00 P 0.68 0.72 0.67 0.72 +0.04 44 108 1,826 -12
30DEC26 21.00 P 0.00 0.00 0.00 0.94 0.00 44 0 1,752 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 -0.03 43 0 1,258 0
30DEC26 23.00 P 1.52 1.60 1.40 1.55 -0.03 43 206 13,340 -25
30DEC26 24.00 P 1.96 1.96 1.95 1.94 -0.04 42 32 6,645 +30
30DEC26 25.00 P 2.33 2.33 2.33 2.41 -0.14 42 10 12,062 -10
30DEC26 26.00 P 2.89 2.89 2.89 2.91 -0.03 42 150 2,608 +90
30DEC26 27.00 P 3.22 3.47 3.22 3.47 -0.05 42 2 2,423 0
30DEC26 28.00 P 4.07 4.07 4.07 4.14 -0.23 43 13 3,590 +13
30DEC26 29.00 P 0.00 0.00 0.00 4.84 +0.01 43 0 2,673 0
30DEC26 30.00 P 5.48 5.48 5.48 5.50 -0.32 42 2 9,591 0
30DEC26 31.00 P 0.00 0.00 0.00 6.32 +0.01 43 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 7.11 +0.05 43 0 5,654 0
30DEC26 33.00 P 0.00 0.00 0.00 7.92 +0.04 43 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 8.78 +0.06 44 0 1,170 0
30DEC26 35.00 P 9.70 9.70 9.70 9.65 +0.07 44 1 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 10.40 -0.05 40 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 11.37 +0.01 42 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 12.32 0.00 42 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 13.58 +0.37 52 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.35 +0.02 48 0 1,052 0
30DEC26 41.00 P 0.00 0.00 0.00 15.62 +0.33 57 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.17 -0.08 42 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.18 -0.04 45 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 18.17 -0.03 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 19.16 -0.02 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 20.16 -0.01 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.16 0.00 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.16 0.00 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.16 0.00 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.16 -0.01 0 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.66 0.00 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.16 0.00 0 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.66 0.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.16 -0.03 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.66 0.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.16 0.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.70 +0.04 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.16 0.00 0 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.66 -0.03 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.16 0.00 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.66 0.00 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.20 +0.04 91 0 0 0
30MAR27 15.00 P 0.32 0.32 0.32 0.27 +0.13 47 93 6,596 +91
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.14 46 0 33 0
30MAR27 16.00 P 0.39 0.39 0.39 0.38 +0.15 46 30 658 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 +0.16 46 0 823 0
30MAR27 17.00 P 0.00 0.00 0.00 0.53 +0.17 46 0 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 +0.17 46 0 192 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 +0.15 45 0 4,394 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 +0.14 44 0 259 0
30MAR27 19.00 P 0.00 0.00 0.00 0.87 +0.12 44 0 613 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 +0.13 44 0 104 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 +0.10 44 0 2,903 0
30MAR27 21.00 P 0.00 0.00 0.00 1.39 +0.07 43 0 631 0
30MAR27 22.00 P 1.61 1.61 1.61 1.71 +0.01 43 30 589 +30
30MAR27 23.00 P 1.88 1.96 1.88 2.08 +0.01 42 5 4,342 0
30MAR27 24.00 P 0.00 0.00 0.00 2.46 -0.02 42 0 2,154 0
30MAR27 25.00 P 2.84 2.84 2.84 2.93 -0.04 41 30 2,219 -30
30MAR27 26.00 P 3.30 3.34 3.26 3.44 -0.04 41 50 5,195 -31
30MAR27 27.00 P 0.00 0.00 0.00 4.02 -0.05 41 0 2,850 0
30MAR27 28.00 P 0.00 0.00 0.00 4.65 -0.01 41 0 2,670 0
30MAR27 29.00 P 0.00 0.00 0.00 5.48 +0.14 43 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 5.99 +0.01 41 0 3,387 0
30MAR27 31.00 P 0.00 0.00 0.00 6.77 +0.05 42 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 7.54 -0.03 42 0 874 0
30MAR27 33.00 P 0.00 0.00 0.00 8.33 +0.05 42 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 9.15 +0.07 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.98 +0.05 43 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 10.79 +0.02 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.71 +0.07 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.60 +0.07 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.58 +0.16 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.42 +0.04 43 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 15.62 +0.32 49 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 16.25 0.00 41 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 17.21 -0.01 41 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.17 -0.03 40 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 19.16 -0.02 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.20 +0.03 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.18 +0.02 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.17 +0.01 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.16 0.00 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.16 -0.01 0 0 0 0
29JUN27 16.00 P 0.59 0.59 0.59 0.63 +0.13 47 2 122 0
29JUN27 16.50 P 0.00 0.00 0.00 0.72 +0.14 46 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.82 +0.15 46 0 200 0
29JUN27 17.50 P 0.84 0.84 0.84 0.91 +0.12 46 100 280 +35
29JUN27 18.00 P 0.00 0.00 0.00 1.02 +0.12 46 0 730 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 +0.12 45 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 1.27 +0.11 45 0 247 0
29JUN27 19.50 P 0.00 0.00 0.00 1.40 +0.09 45 0 355 0
29JUN27 20.00 P 1.48 1.48 1.48 1.54 +0.09 44 6 412 0
29JUN27 21.00 P 0.00 0.00 0.00 1.85 +0.05 44 0 2,289 0
29JUN27 22.00 P 2.07 2.07 2.07 2.19 +0.05 43 10 239 +10
29JUN27 23.00 P 0.00 0.00 0.00 2.57 +0.04 43 0 346 0
29JUN27 24.00 P 0.00 0.00 0.00 2.98 +0.03 42 0 564 0
29JUN27 25.00 P 0.00 0.00 0.00 3.43 0.00 41 0 412 0
29JUN27 26.00 P 0.00 0.00 0.00 3.92 -0.05 41 0 761 0
29JUN27 27.00 P 0.00 0.00 0.00 4.50 -0.03 41 0 450 0
29JUN27 28.00 P 0.00 0.00 0.00 5.12 -0.03 41 0 1,047 0
29JUN27 29.00 P 5.69 5.69 5.69 5.77 -0.04 41 90 572 +90
29JUN27 30.00 P 6.26 6.30 6.00 6.47 -0.01 41 93 171 -90
29JUN27 31.00 P 6.78 6.78 6.78 7.17 +0.02 41 30 150 +30
29JUN27 32.00 P 0.00 0.00 0.00 7.92 -0.04 41 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 8.72 -0.01 42 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 9.51 +0.05 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.28 +0.01 42 0 19 0
29JUN27 36.00 P 0.00 0.00 0.00 11.11 +0.02 42 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 11.99 +0.05 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.87 +0.08 42 0 11 0
29JUN27 39.00 P 13.30 13.30 13.30 13.69 +0.01 42 30 144 +30
TOTAL PUT 20,264 454,814 +3,074
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$ 14.860
30JUL26 10.00 C 0.00 0.00 0.00 4.87 -0.12 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.39 -0.11 78 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.88 -0.12 59 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.40 -0.12 65 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.91 -0.11 59 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.44 -0.17 57 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.06 -0.14 66 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 1.63 -0.17 61 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.28 -0.12 61 0 2 0
30JUL26 14.50 C 0.00 0.00 0.00 0.95 -0.14 58 0 38 0
30JUL26 15.00 C 0.74 0.74 0.74 0.71 -0.13 59 15 41 +15
30JUL26 15.50 C 0.57 0.57 0.57 0.54 -0.11 62 1 26 -1
30JUL26 16.00 C 0.00 0.00 0.00 0.39 -0.08 62 0 80 0
30JUL26 16.50 C 0.00 0.00 0.00 0.27 -0.07 62 0 40 0
30JUL26 17.00 C 0.29 0.29 0.21 0.18 -0.06 62 6 13 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.04 62 0 33 0
30JUL26 18.00 C 0.12 0.13 0.12 0.08 -0.03 62 7 157 -1
30JUL26 18.50 C 0.10 0.10 0.10 0.05 -0.03 62 1 64 +1
30JUL26 19.00 C 0.07 0.07 0.07 0.03 -0.02 62 1 168 +1
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 81 0
30JUL26 20.00 C 0.04 0.07 0.04 0.01 -0.01 61 25 169 +5
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 4.93 -0.16 60 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.39 -0.22 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.98 -0.12 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.52 -0.17 56 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.06 -0.21 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.67 -0.19 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.39 -0.09 61 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 1.97 -0.17 56 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.68 -0.14 57 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.42 -0.14 58 0 0 0
28AUG26 15.00 C 1.31 1.31 1.31 1.19 -0.14 58 3 30 +3
28AUG26 15.50 C 0.00 0.00 0.00 1.02 -0.11 60 0 26 0
28AUG26 16.00 C 0.86 0.90 0.86 0.86 -0.09 61 4 8 0
28AUG26 16.50 C 0.00 0.00 0.00 0.70 -0.08 60 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.57 -0.07 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.46 -0.07 60 0 17 0
28AUG26 18.00 C 0.00 0.00 0.00 0.37 -0.06 60 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 -0.06 60 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.23 -0.05 60 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.18 -0.04 60 0 7 0
28AUG26 20.00 C 0.00 0.00 0.00 0.14 -0.04 59 0 51 0
28AUG26 21.00 C 0.00 0.00 0.00 0.09 -0.02 60 0 57 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 86 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 6.39 -0.25 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.19 -0.10 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.92 -0.13 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.64 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.41 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.13 -0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.93 -0.21 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.49 -0.22 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.08 -0.11 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 -0.16 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.29 -0.10 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 -0.04 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.63 -0.08 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 -0.06 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.06 -0.08 58 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 -0.14 56 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 1.57 -0.08 58 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 -0.08 57 0 3 0
29SEP26 16.00 C 0.00 0.00 0.00 1.18 -0.07 58 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 -0.10 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.88 -0.08 58 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 -0.05 59 0 31 0
29SEP26 18.00 C 0.00 0.00 0.00 0.66 -0.05 59 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 -0.04 59 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.03 59 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 -0.04 58 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.03 58 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.03 58 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.02 58 0 605 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.02 58 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.01 59 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.01 59 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.12 -0.06 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.60 -0.14 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.15 -0.24 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.77 -0.28 50 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.46 -0.21 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.16 -0.09 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.78 -0.19 53 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.57 -0.13 56 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.29 -0.14 56 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.98 -0.20 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.82 -0.14 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.56 -0.13 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.40 -0.11 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.25 -0.09 56 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.11 -0.10 56 0 30 0
29OCT26 17.50 C 0.94 0.94 0.94 0.98 -0.10 56 15 27 +12
29OCT26 18.00 C 0.00 0.00 0.00 0.88 -0.06 57 0 52 0
29OCT26 18.50 C 0.00 0.00 0.00 0.77 -0.09 57 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.67 -0.10 57 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.59 -0.09 57 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.51 -0.09 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.39 -0.07 57 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.29 -0.09 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.89 -0.14 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 -0.11 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.14 -0.14 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.83 -0.10 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.52 -0.09 54 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 -0.14 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.86 -0.13 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.13 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.38 -0.12 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 -0.06 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 -0.07 54 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 1.84 -0.08 54 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 -0.10 53 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 1.52 -0.09 55 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 1.35 -0.11 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.23 -0.09 54 0 33 0
30DEC26 18.50 C 0.00 0.00 0.00 1.12 -0.08 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 -0.04 55 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 0.94 -0.04 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 -0.03 55 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.69 -0.03 55 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 -0.03 55 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 -0.03 55 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -0.02 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.30 -0.01 55 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.24 -0.01 55 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.02 54 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 -0.01 55 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.01 55 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 0.00 55 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 55 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 5.62 -0.11 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.25 -0.11 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.90 -0.12 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.57 -0.11 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.23 -0.14 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.96 -0.10 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.66 -0.10 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.41 -0.09 53 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.17 -0.06 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 -0.07 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.72 -0.06 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.52 -0.07 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.35 -0.05 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.16 -0.07 53 0 0 0
30MAR27 17.00 C 1.99 1.99 1.99 2.07 -0.06 54 15 29 +15
30MAR27 17.50 C 0.00 0.00 0.00 1.91 -0.03 54 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 -0.08 54 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 -0.07 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.52 -0.07 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.40 -0.08 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 -0.07 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.11 -0.06 54 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 0.95 -0.06 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 -0.05 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.69 -0.05 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.05 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.04 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.04 53 0 0 0
30MAR27 29.00 C 0.42 0.42 0.42 0.32 -0.03 53 15 15 +11
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.03 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.85 -0.12 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.49 -0.11 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.15 -0.12 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.82 -0.12 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.52 -0.12 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.23 -0.12 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.95 -0.12 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.70 -0.12 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.46 -0.12 54 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.22 -0.12 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.02 -0.12 54 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.82 -0.12 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.63 -0.11 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.46 -0.12 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.30 -0.11 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.14 -0.11 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.00 -0.11 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.88 -0.10 53 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.75 -0.10 53 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.62 -0.11 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.53 -0.09 53 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.33 -0.10 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.16 -0.08 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.02 -0.08 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.88 -0.08 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.78 -0.07 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.68 -0.07 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.60 -0.06 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.53 -0.05 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.46 -0.06 52 0 1 0
TOTAL CALL 108 7,321 +62
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
30JUL26 12.00 P 0.04 0.04 0.04 0.04 -0.01 62 1 3 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 16 0
30JUL26 13.00 P 0.13 0.13 0.13 0.14 -0.02 60 1 40 -1
30JUL26 13.50 P 0.28 0.28 0.26 0.25 -0.02 61 9 55 0
30JUL26 14.00 P 0.41 0.43 0.41 0.40 -0.01 61 15 26 +15
30JUL26 14.50 P 0.00 0.00 0.00 0.61 +0.01 62 0 11 0
30JUL26 15.00 P 0.00 0.00 0.00 0.88 +0.02 63 0 168 0
30JUL26 15.50 P 0.00 0.00 0.00 1.19 +0.03 64 0 79 0
30JUL26 16.00 P 0.00 0.00 0.00 1.54 +0.05 65 0 97 0
30JUL26 16.50 P 0.00 0.00 0.00 1.88 +0.06 61 0 151 0
30JUL26 17.00 P 0.00 0.00 0.00 2.30 +0.03 62 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 2.82 +0.12 72 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 3.18 +0.09 57 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 3.78 +0.08 82 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.16 +0.01 63 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 4.74 +0.18 89 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 5.25 +0.15 97 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 6.21 +0.07 100 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 7.25 +0.20 119 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 8.14 +0.09 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.14 +0.09 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.14 +0.09 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.31 +0.26 168 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.20 +0.15 149 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.20 +0.15 156 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.14 +0.09 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.20 +0.15 170 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 15 0
28AUG26 11.50 P 0.13 0.13 0.13 0.14 -0.01 59 1 1 +1
28AUG26 12.00 P 0.00 0.00 0.00 0.22 -0.01 59 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.32 -0.01 59 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.45 -0.01 59 0 7 0
28AUG26 13.50 P 0.00 0.00 0.00 0.61 -0.01 59 0 67 0
28AUG26 14.00 P 0.00 0.00 0.00 0.82 +0.01 59 0 4 0
28AUG26 14.50 P 0.00 0.00 0.00 1.07 +0.04 60 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 1.34 +0.04 61 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 1.65 +0.04 62 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.98 +0.03 62 0 19 0
28AUG26 16.50 P 0.00 0.00 0.00 2.24 -0.05 58 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.72 +0.09 64 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 3.12 +0.09 64 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 3.55 +0.04 66 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.99 +0.05 67 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 4.40 +0.15 66 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.91 +0.10 71 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 5.38 +0.11 73 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 6.32 +0.10 76 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 7.25 +0.11 75 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 8.29 +0.19 87 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.16 +0.11 71 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.21 +0.16 87 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.31 +0.26 106 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.20 +0.15 95 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.21 +0.16 102 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.14 +0.09 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 15.20 +0.15 109 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 58 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 59 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 59 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 59 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 58 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 57 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 0.00 57 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 0.00 57 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 0.00 57 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 0.00 57 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.01 57 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 +0.01 57 0 16 0
29SEP26 14.00 P 1.06 1.06 1.06 1.09 +0.02 57 1 29 0
29SEP26 14.50 P 0.00 0.00 0.00 1.34 +0.01 57 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.63 +0.02 58 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.96 +0.05 59 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 +0.07 59 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.60 +0.05 59 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.99 +0.12 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.37 +0.06 61 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 +0.14 62 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 +0.06 60 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 4.55 0.00 60 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 5.08 +0.13 65 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 5.51 +0.10 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 6.34 +0.08 62 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 7.36 +0.11 68 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 8.29 +0.09 69 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.31 +0.25 75 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.29 +0.21 78 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.31 +0.26 84 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.23 +0.18 81 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 13.21 +0.12 82 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 14.24 +0.19 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.21 +0.16 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.20 +0.15 90 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.21 +0.16 95 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.28 +0.23 107 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.24 +0.19 105 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.42 -0.03 56 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.55 -0.04 55 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.70 -0.04 55 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.87 -0.04 55 0 12 0
29OCT26 13.50 P 0.00 0.00 0.00 1.07 -0.04 55 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.33 +0.01 57 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.58 0.00 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.83 -0.02 56 0 4 0
29OCT26 15.50 P 0.00 0.00 0.00 2.14 +0.03 56 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 2.46 +0.01 57 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 2.83 +0.04 58 0 10 0
29OCT26 17.00 P 0.00 0.00 0.00 3.17 +0.09 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.52 +0.07 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.96 +0.13 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.35 +0.12 59 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.74 +0.11 59 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.15 +0.10 59 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.67 +0.20 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.48 +0.06 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.53 +0.01 55 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 -0.01 54 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 0.00 54 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 +0.02 54 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 +0.02 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.03 54 0 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.03 54 0 20 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 +0.02 54 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 +0.03 55 0 36 0
30DEC26 15.50 P 0.00 0.00 0.00 2.51 +0.03 55 0 36 0
30DEC26 16.00 P 0.00 0.00 0.00 2.80 +0.01 55 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 3.11 0.00 54 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 +0.14 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.91 +0.17 57 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 4.20 +0.08 55 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.67 +0.15 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 5.08 +0.09 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 5.49 +0.09 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.90 +0.09 58 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.70 +0.04 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.56 +0.10 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.48 +0.06 58 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 9.40 +0.11 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.33 +0.11 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.31 +0.11 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.23 +0.09 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.22 +0.07 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.24 +0.12 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.21 +0.11 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.23 +0.14 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.21 +0.16 70 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.28 +0.19 78 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.24 +0.19 77 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.54 +0.03 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 +0.02 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.81 +0.03 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.95 0.00 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.13 +0.01 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.33 +0.02 53 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.54 +0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.78 +0.01 53 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.06 +0.04 53 0 17 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.06 54 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 2.58 -0.03 53 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 +0.01 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.24 +0.03 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 +0.02 54 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.83 0.00 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.20 +0.03 53 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.56 +0.04 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.93 +0.03 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.31 +0.04 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.71 +0.04 54 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 6.11 +0.04 54 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.94 +0.07 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.79 +0.08 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.66 +0.07 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.56 +0.18 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.47 +0.08 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.40 +0.10 56 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.35 +0.12 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.28 +0.09 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.24 +0.12 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.21 +0.11 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 16.23 +0.14 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.21 +0.15 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.28 +0.19 66 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.24 +0.19 66 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.78 0.00 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.93 0.00 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.09 -0.02 51 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.27 -0.03 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.48 -0.02 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.70 -0.02 51 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.92 -0.03 51 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 2.18 -0.02 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.44 -0.02 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.71 -0.02 50 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.00 -0.02 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.29 -0.02 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.60 -0.01 50 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.92 -0.02 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.25 -0.02 50 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.58 -0.02 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.94 0.00 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.29 -0.01 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.66 0.00 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.04 +0.02 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 6.43 +0.03 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.23 +0.04 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.05 +0.05 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.89 +0.04 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.77 +0.06 49 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.65 +0.05 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 11.55 +0.07 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.46 +0.08 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 13.39 +0.09 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.32 +0.06 49 0 0 0
TOTAL PUT 28 4,797 +16
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$ 3.290
30JUL26 2.20 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.00 +0.04 90 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.90 +0.04 80 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.14 +0.03 30 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.07 +0.01 25 0 174 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 44 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.11 +0.04 67 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.93 +0.06 69 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.82 +0.05 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.61 +0.04 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.52 +0.04 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.42 +0.03 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 +0.01 25 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 0.00 25 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 26 0 20 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 48 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 1.11 +0.04 59 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.01 +0.04 53 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.93 +0.06 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 +0.05 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 +0.03 23 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 +0.02 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.09 +0.02 25 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 +0.01 25 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 1.11 +0.04 55 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.01 +0.04 49 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.93 +0.06 56 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 +0.05 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 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 1.12 +0.04 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.02 +0.04 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 +0.05 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 +0.04 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 +0.03 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 +0.03 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 +0.04 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 +0.02 25 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 +0.02 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 +0.01 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.01 24 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 23 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 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.13 +0.05 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 +0.04 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 +0.04 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 +0.04 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 +0.04 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.63 +0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.01 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.13 +0.04 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.03 +0.04 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 +0.03 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.50 +0.02 26 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 0 2,089 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 30 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 -0.02 27 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.14 -0.03 26 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.22 -0.04 25 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.32 -0.03 33 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.08 -0.01 26 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 -0.02 25 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.18 -0.02 26 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.41 -0.05 0 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.02 -0.03 49 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.32 -0.03 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 23 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 -0.01 23 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.02 22 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.02 22 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 -0.03 21 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.03 20 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 -0.03 19 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 -0.04 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 -0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 -0.04 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.92 -0.04 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 -0.04 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.13 -0.02 23 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
29OCT26 3.30 P 0.19 0.19 0.19 0.24 -0.04 22 30 30 +30
29OCT26 3.40 P 0.00 0.00 0.00 0.31 -0.04 22 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.40 -0.03 24 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.76 -0.04 25 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.95 -0.04 21 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.05 -0.04 24 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.01 25 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 -0.02 23 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.02 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.02 23 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 -0.03 22 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.03 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 -0.04 20 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 -0.04 19 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 -0.04 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 -0.04 16 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.95 -0.04 19 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.04 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.69 -0.04 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 -0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.02 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 -0.03 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 -0.03 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.76 -0.04 19 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 -0.04 16 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 -0.04 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.05 -0.04 19 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 -0.04 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 -0.05 22 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 -0.04 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.86 -0.05 19 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 -0.04 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.05 -0.04 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
TOTAL PUT 30 2,434 +30
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$ 31.120
30JUL26 21.00 C 0.00 0.00 0.00 10.15 -0.07 59 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.15 -0.07 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.15 -0.07 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.15 -0.13 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.12 -0.11 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.16 -0.10 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.16 -0.10 25 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.16 -0.11 18 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.18 -0.11 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.27 -0.12 18 0 150 0
30JUL26 31.00 C 0.58 0.58 0.58 0.59 -0.09 18 30 254 +19
30JUL26 32.00 C 0.00 0.00 0.00 0.22 -0.05 19 0 563 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 784 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 496 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 494 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.20 -0.21 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.20 -0.28 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.20 -0.22 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.21 -0.22 28 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.12 -0.39 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.22 -0.26 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.23 -0.11 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.28 -0.10 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.39 -0.10 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 1.57 -0.12 19 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.97 -0.07 19 0 280 0
28AUG26 32.00 C 0.62 0.62 0.62 0.55 -0.05 20 15 520 0
28AUG26 33.00 C 0.37 0.37 0.37 0.30 -0.03 20 15 461 0
28AUG26 34.00 C 0.22 0.22 0.21 0.14 -0.02 20 45 476 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 395 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 0.00 22 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.69 -0.24 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.19 -0.27 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.69 -0.27 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.19 -0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.20 -0.25 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.20 -0.28 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.20 -0.28 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.21 -0.28 25 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.21 -0.30 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.22 -0.26 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.24 -0.11 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.31 -0.11 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.45 -0.11 19 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.67 -0.09 18 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.11 -0.09 19 0 149 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 -0.07 19 0 130 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 -0.05 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 944 0
29SEP26 35.00 C 0.20 0.20 0.19 0.13 -0.02 20 300 367 -178
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 102 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.20 -0.25 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.20 -0.28 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.20 -0.28 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.21 -0.28 23 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.21 -0.30 15 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.23 -0.26 20 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.27 -0.10 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.36 -0.10 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.56 -0.09 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 1.87 -0.08 19 0 0 0
29OCT26 31.00 C 1.17 1.17 1.17 1.30 -0.08 19 15 84 +15
29OCT26 32.00 C 0.92 0.92 0.79 0.88 -0.06 19 37 115 +30
29OCT26 33.00 C 0.57 0.60 0.57 0.60 -0.04 19 45 164 +30
29OCT26 34.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 45 0
29OCT26 35.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.20 -0.25 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.20 -0.28 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.20 -0.28 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.21 -0.28 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.21 -0.30 14 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.29 -0.26 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.40 -0.09 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.59 -0.09 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 2.87 -0.07 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.25 -0.06 19 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 -0.07 19 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.05 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.03 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.02 20 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.02 20 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.01 20 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 0.00 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 0.00 20 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 0.00 20 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 0.00 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 20 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 10.20 -0.25 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.29 -0.26 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.33 -0.27 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.39 -0.24 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.49 -0.22 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.62 -0.20 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.76 -0.08 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.02 -0.08 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.35 -0.07 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.76 -0.05 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.24 -0.04 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.77 -0.08 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.41 -0.07 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.13 -0.03 20 0 8 0
30MAR27 35.00 C 0.00 0.00 0.00 0.87 -0.03 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.67 -0.01 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 -0.01 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 0.00 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 0.00 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 -0.01 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 10.33 -0.12 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.55 -0.09 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.61 -0.09 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.69 -0.21 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.72 -0.29 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.85 -0.29 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.14 -0.08 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.40 -0.09 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.73 -0.09 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.17 -0.09 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.67 -0.08 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.22 -0.08 20 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.85 -0.07 20 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 -0.07 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.24 -0.05 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.00 -0.05 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.81 -0.05 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.66 -0.06 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.52 -0.05 20 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.34 -0.02 20 0 8 0
TOTAL CALL 502 10,421 -84
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 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 59 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 0.00 20 0 227 0
30JUL26 30.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 775 0
30JUL26 31.00 P 0.00 0.00 0.00 0.46 +0.03 19 0 996 0
30JUL26 32.00 P 0.00 0.00 0.00 1.06 +0.05 19 0 661 0
30JUL26 33.00 P 0.00 0.00 0.00 1.91 +0.09 19 0 312 0
30JUL26 34.00 P 0.00 0.00 0.00 2.88 +0.10 0 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 3.88 +0.10 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.88 +0.10 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.93 +0.15 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.93 +0.15 54 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.93 +0.15 60 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.93 +0.12 66 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.91 +0.10 67 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.93 +0.15 76 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.93 +0.12 80 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.93 +0.12 85 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 0.00 20 0 294 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 +0.02 20 0 488 0
28AUG26 30.00 P 0.55 0.55 0.55 0.56 +0.03 21 50 1,021 0
28AUG26 31.00 P 0.89 0.89 0.89 1.02 +0.04 21 15 1,116 0
28AUG26 32.00 P 1.60 1.78 1.60 1.67 +0.07 21 33 301 +18
28AUG26 33.00 P 0.00 0.00 0.00 2.40 +0.08 20 0 223 0
28AUG26 34.00 P 0.00 0.00 0.00 3.27 +0.09 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 4.21 +0.10 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 5.34 +0.26 33 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 6.33 +0.35 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.30 +0.32 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.30 +0.38 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.29 +0.31 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.28 +0.39 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.28 +0.39 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.27 +0.31 55 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.27 +0.39 58 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 27 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 0.00 20 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 0.00 20 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 164 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 +0.01 20 0 377 0
29SEP26 30.00 P 0.00 0.00 0.00 0.76 +0.02 20 0 391 0
29SEP26 31.00 P 1.23 1.28 1.23 1.24 +0.05 20 29 319 0
29SEP26 32.00 P 1.94 1.95 1.94 1.87 +0.06 21 30 147 +30
29SEP26 33.00 P 0.00 0.00 0.00 2.60 +0.13 21 0 26 0
29SEP26 34.00 P 0.00 0.00 0.00 3.37 +0.08 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.27 +0.10 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 5.37 +0.26 27 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.33 +0.33 29 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.32 +0.34 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.30 +0.36 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.30 +0.32 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.28 +0.29 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.28 +0.31 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.29 +0.33 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.29 +0.39 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.28 +0.37 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.25 +0.30 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.24 +0.28 51 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 0.00 20 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
29OCT26 26.00 P 0.12 0.12 0.12 0.07 0.00 19 10 10 +7
29OCT26 27.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 51 0
29OCT26 28.00 P 0.34 0.34 0.32 0.30 +0.01 19 24 144 +24
29OCT26 29.00 P 0.54 0.62 0.54 0.55 +0.03 19 49 135 +45
29OCT26 30.00 P 0.85 0.90 0.85 0.90 +0.03 20 36 51 -9
29OCT26 31.00 P 1.30 1.30 1.30 1.37 +0.05 19 15 90 +15
29OCT26 32.00 P 0.00 0.00 0.00 1.96 +0.08 19 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 2.69 +0.12 20 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 3.45 +0.09 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.32 +0.10 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.40 +0.26 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.35 +0.22 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.32 +0.30 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.30 +0.36 30 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.30 +0.30 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.28 +0.29 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 112 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 +0.02 20 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.78 +0.03 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.14 +0.04 19 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 1.61 +0.05 19 0 172 0
30DEC26 32.00 P 0.00 0.00 0.00 2.22 +0.07 19 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 2.88 +0.08 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.63 +0.08 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.45 +0.09 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.46 +0.23 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.38 +0.25 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.33 +0.31 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.30 +0.34 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.30 +0.30 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.28 +0.29 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.28 +0.16 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.29 +0.17 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.29 +0.26 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.28 +0.17 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.25 +0.14 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.24 +0.14 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 +0.02 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 +0.03 20 0 43 0
30MAR27 28.00 P 0.71 0.71 0.71 0.76 +0.05 20 3 42 +3
30MAR27 29.00 P 0.00 0.00 0.00 1.05 +0.04 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.43 +0.04 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.89 +0.03 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.51 +0.09 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.15 +0.08 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.85 +0.08 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.63 +0.09 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.57 +0.20 21 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.46 +0.27 22 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.37 +0.28 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.32 +0.32 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.31 +0.31 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.29 +0.30 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.28 +0.16 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.29 +0.17 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.29 +0.26 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.28 +0.17 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.25 +0.14 32 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 0.00 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.14 0.00 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.35 0.00 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.53 0.00 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.76 0.00 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 1.05 0.00 20 0 0 0
29JUN27 29.00 P 1.40 1.40 1.40 1.41 +0.01 20 4 11 +4
29JUN27 30.00 P 0.00 0.00 0.00 1.84 +0.02 21 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 2.33 +0.02 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.90 +0.03 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.53 +0.03 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 4.24 +0.05 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.85 -0.09 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.81 +0.07 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.68 +0.14 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.59 +0.21 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.52 +0.27 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.42 +0.23 24 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.32 +0.23 24 0 0 0
TOTAL PUT 298 12,295 +137
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$ 4.030
30JUL26 3.30 C 0.00 0.00 0.00 0.76 - 71 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.67 -0.20 69 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.58 -0.21 66 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.51 -0.19 70 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 0.44 -0.18 70 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.37 -0.18 69 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.31 -0.17 69 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 -0.16 70 0 11 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 -0.14 71 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 -0.12 74 4 4 +4
30JUL26 4.30 C 0.00 0.00 0.00 0.16 -0.10 75 2 5 +2
30JUL26 4.40 C 0.14 0.14 0.14 0.13 -0.09 75 1 151 0
30JUL26 4.50 C 0.13 0.13 0.13 0.10 -0.09 74 10 40 -10
30JUL26 4.60 C 0.12 0.12 0.12 0.08 -0.07 74 12 157 +8
30JUL26 4.70 C 0.10 0.10 0.10 0.07 -0.06 76 1 23 -1
30JUL26 4.80 C 0.00 0.00 0.00 0.05 -0.06 74 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.05 74 0 131 0
30JUL26 5.00 C 0.05 0.05 0.05 0.03 -0.04 74 175 410 +127
30JUL26 5.25 C 0.05 0.05 0.04 0.02 -0.02 78 24 407 +20
30JUL26 5.50 C 0.03 0.03 0.03 0.01 -0.02 77 75 527 +75
30JUL26 5.75 C 0.02 0.03 0.02 0.01 -0.01 86 8 549 -5
30JUL26 6.00 C 0.02 0.02 0.02 0.01 0.00 94 5 291 +5
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 232 0
30JUL26 6.50 C 0.01 0.01 0.01 0.01 0.00 109 85 450 0
30JUL26 6.75 C 0.01 0.01 0.01 0.01 0.00 116 1 298 +1
30JUL26 7.00 C 0.01 0.01 0.01 0.01 0.00 123 1 391 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 152 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 157 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 162 0 157 0
28AUG26 3.30 C 0.00 0.00 0.00 0.82 - 62 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.75 -0.22 64 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.68 -0.20 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.62 -0.19 66 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.56 -0.18 66 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.50 -0.18 66 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.45 -0.16 66 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.41 -0.16 68 0 1 0
28AUG26 4.10 C 0.00 0.00 0.00 0.37 -0.15 69 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.33 -0.14 69 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.30 -0.13 70 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.27 -0.12 71 0 7 0
28AUG26 4.50 C 0.00 0.00 0.00 0.24 -0.11 71 4 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.21 -0.10 70 0 193 0
28AUG26 4.70 C 0.00 0.00 0.00 0.18 -0.10 69 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.16 -0.09 70 0 77 0
28AUG26 4.90 C 0.00 0.00 0.00 0.14 -0.08 70 0 179 0
28AUG26 5.00 C 0.00 0.00 0.00 0.12 -0.08 69 0 217 0
28AUG26 5.25 C 0.00 0.00 0.00 0.09 -0.06 71 0 18 0
28AUG26 5.50 C 0.00 0.00 0.00 0.06 -0.05 69 0 146 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 -0.03 73 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.03 70 0 67 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.03 70 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.02 70 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 81 0
29SEP26 3.30 C 0.00 0.00 0.00 0.90 - 63 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 0.86 -0.18 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.79 -0.18 67 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.72 -0.18 65 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.66 -0.18 65 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 -0.18 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 -0.17 65 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.17 65 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 -0.15 67 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.14 67 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.13 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.12 69 0 15 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.11 69 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 -0.11 69 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 -0.10 69 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 -0.09 70 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.09 69 0 58 0
29SEP26 5.00 C 0.25 0.25 0.25 0.22 -0.08 69 1 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 -0.08 68 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.06 69 0 109 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.05 69 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.05 68 0 2,210 0
29SEP26 6.25 C 0.12 0.12 0.12 0.07 -0.03 70 30 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.03 69 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.03 69 0 780 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 67 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 65 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 3.30 C 0.00 0.00 0.00 0.97 - 63 0 0 -
29OCT26 3.40 C 0.00 0.00 0.00 0.90 -0.19 63 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.84 -0.20 63 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.78 -0.20 63 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.73 -0.19 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.70 -0.15 66 0 0 0
29OCT26 3.90 C 0.63 0.63 0.63 0.63 -0.17 63 5 5 +5
29OCT26 4.00 C 0.00 0.00 0.00 0.59 -0.17 64 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.55 -0.16 64 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.51 -0.15 64 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.49 -0.12 66 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.46 -0.12 67 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.43 -0.11 67 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.40 -0.10 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.36 -0.11 66 0 0 0
29OCT26 4.80 C 0.35 0.35 0.35 0.34 -0.10 67 1 45 +1
29OCT26 4.90 C 0.00 0.00 0.00 0.32 -0.09 68 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.29 -0.09 67 0 99 0
29OCT26 5.25 C 0.00 0.00 0.00 0.24 -0.08 67 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.20 -0.06 67 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 -0.06 67 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.13 -0.05 67 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 -0.04 67 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.04 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 -0.04 67 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.06 -0.03 67 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.02 68 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 -0.02 67 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 1.06 - 60 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.00 -0.20 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.19 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.90 -0.18 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 -0.18 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 -0.17 61 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 -0.16 62 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.17 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 -0.16 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 -0.16 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 -0.14 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.57 -0.13 63 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 -0.13 62 0 300 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 -0.11 64 0 200 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.11 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.10 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.10 64 0 454 0
30DEC26 5.00 C 0.44 0.44 0.44 0.41 -0.09 64 1 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.08 64 0 54 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.08 64 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 -0.08 63 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 -0.06 64 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.05 64 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.05 63 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.04 64 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.04 64 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.04 63 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.03 64 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.03 64 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 65 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.02 64 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.02 59 0 190 0
30MAR27 3.30 C 0.00 0.00 0.00 1.17 - 57 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.12 -0.19 58 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 -0.19 58 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 -0.18 58 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.98 -0.17 59 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 -0.16 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 -0.16 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.84 -0.17 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.81 -0.15 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.77 -0.15 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.14 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 -0.14 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.13 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.64 -0.13 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 -0.12 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.59 -0.11 60 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 -0.11 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 -0.11 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.10 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.42 -0.09 60 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 -0.08 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.33 -0.07 60 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 -0.07 60 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 -0.07 59 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.06 60 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 -0.05 60 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.05 60 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.04 60 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.04 60 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.03 60 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.04 60 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.03 60 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.03 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.03 60 0 69 0
29JUN27 3.30 C 0.00 0.00 0.00 1.22 - 62 0 0 -
29JUN27 3.40 C 0.00 0.00 0.00 1.16 -0.17 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 -0.16 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.06 -0.16 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.01 -0.16 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 -0.15 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.92 -0.15 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.88 -0.15 61 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.84 -0.15 61 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.80 -0.15 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 -0.14 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 -0.14 60 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 -0.14 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 -0.14 60 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.63 -0.14 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.61 -0.13 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.58 -0.13 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.55 -0.13 59 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.49 -0.12 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.44 -0.11 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 -0.10 60 0 0 0
29JUN27 6.00 C 0.48 0.48 0.47 0.35 -0.10 59 3 10 +1
29JUN27 6.25 C 0.44 0.44 0.44 0.32 -0.09 59 5 6 -1
29JUN27 6.50 C 0.42 0.42 0.42 0.28 -0.09 59 1 1 +1
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.08 60 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 -0.07 59 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.21 -0.07 59 0 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.06 60 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.06 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.06 59 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.05 59 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 -0.05 60 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.05 59 0 190 0
TOTAL CALL 455 28,606 +233
30JUL26 3.30 P 0.00 0.00 0.00 0.03 - 74 0 0 -
30JUL26 3.40 P 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
30JUL26 3.50 P 0.06 0.06 0.06 0.06 +0.02 73 25 25 +25
30JUL26 3.60 P 0.00 0.00 0.00 0.08 +0.02 72 0 310 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 +0.03 72 0 97 0
30JUL26 3.80 P 0.00 0.00 0.00 0.15 +0.04 74 0 93 0
30JUL26 3.90 P 0.00 0.00 0.00 0.19 +0.05 74 0 93 0
30JUL26 4.00 P 0.20 0.21 0.20 0.24 +0.06 74 16 422 +16
30JUL26 4.10 P 0.00 0.00 0.00 0.30 +0.07 76 0 97 0
30JUL26 4.20 P 0.00 0.00 0.00 0.36 +0.09 76 0 254 0
30JUL26 4.30 P 0.46 0.46 0.46 0.43 +0.10 77 30 105 0
30JUL26 4.40 P 0.00 0.00 0.00 0.49 +0.10 74 6 140 +2
30JUL26 4.50 P 0.61 0.61 0.60 0.58 +0.12 79 667 374 -602
30JUL26 4.60 P 0.68 0.68 0.68 0.66 +0.14 79 3 343 0
30JUL26 4.70 P 0.76 0.76 0.76 0.75 +0.15 82 10 254 -10
30JUL26 4.80 P 0.00 0.00 0.00 0.84 +0.15 85 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 0.93 +0.16 87 0 148 0
30JUL26 5.00 P 0.00 0.00 0.00 1.02 +0.17 88 0 450 0
30JUL26 5.25 P 1.19 1.28 1.19 1.27 +0.20 101 13 438 -13
30JUL26 5.50 P 0.00 0.00 0.00 1.52 +0.23 112 0 240 0
30JUL26 5.75 P 0.00 0.00 0.00 1.76 +0.22 118 0 56 0
30JUL26 6.00 P 2.05 2.05 2.05 2.00 +0.21 120 10 228 -10
30JUL26 6.25 P 0.00 0.00 0.00 2.25 +0.21 130 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 2.51 +0.22 146 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 2.75 +0.21 147 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 3.01 +0.22 163 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.26 +0.22 171 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.50 +0.21 168 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.75 +0.21 175 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.01 +0.22 191 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.25 +0.21 188 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.51 +0.22 203 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.76 +0.22 209 0 0 0
28AUG26 3.30 P 0.10 0.10 0.10 0.10 - 68 50 50 -
28AUG26 3.40 P 0.11 0.11 0.11 0.13 +0.02 69 1 2 +1
28AUG26 3.50 P 0.00 0.00 0.00 0.15 +0.01 67 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 +0.02 68 0 111 0
28AUG26 3.70 P 0.00 0.00 0.00 0.23 +0.03 69 0 75 0
28AUG26 3.80 P 0.00 0.00 0.00 0.27 +0.03 68 0 80 0
28AUG26 3.90 P 0.00 0.00 0.00 0.33 +0.05 70 0 60 0
28AUG26 4.00 P 0.31 0.37 0.31 0.38 +0.06 70 31 165 +31
28AUG26 4.10 P 0.00 0.00 0.00 0.44 +0.07 71 0 48 0
28AUG26 4.20 P 0.00 0.00 0.00 0.50 +0.08 71 4 66 -4
28AUG26 4.30 P 0.00 0.00 0.00 0.57 +0.09 73 0 124 0
28AUG26 4.40 P 0.64 0.64 0.64 0.63 +0.09 72 682 730 +677
28AUG26 4.50 P 0.00 0.00 0.00 0.71 +0.11 74 0 1,124 0
28AUG26 4.60 P 0.80 0.80 0.80 0.78 +0.11 73 20 120 -20
28AUG26 4.70 P 0.00 0.00 0.00 0.86 +0.11 74 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 0.94 +0.13 75 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 1.02 +0.13 75 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.11 +0.13 77 0 113 0
28AUG26 5.25 P 0.00 0.00 0.00 1.33 +0.15 79 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 1.56 +0.17 82 0 55 0
28AUG26 5.75 P 1.80 1.80 1.80 1.80 +0.18 87 1 22 -1
28AUG26 6.00 P 0.00 0.00 0.00 2.05 +0.21 94 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.29 +0.21 97 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.54 +0.23 103 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.77 +0.22 102 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.01 +0.22 102 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.26 +0.22 107 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.50 +0.21 107 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.75 +0.21 111 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.02 +0.23 125 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.27 +0.23 129 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.52 +0.23 133 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.77 +0.23 137 0 0 0
29SEP26 3.30 P 0.15 0.15 0.15 0.17 - 66 50 50 -
29SEP26 3.40 P 0.00 0.00 0.00 0.20 +0.02 66 0 50 0
29SEP26 3.50 P 0.00 0.00 0.00 0.24 +0.03 67 0 42 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 +0.03 67 0 61 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 +0.04 66 0 7 0
29SEP26 3.80 P 0.00 0.00 0.00 0.37 +0.04 67 0 23 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 +0.05 67 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.48 +0.06 68 0 167 0
29SEP26 4.10 P 0.48 0.49 0.48 0.54 +0.07 69 6 84 +4
29SEP26 4.20 P 0.00 0.00 0.00 0.59 +0.07 67 0 263 0
29SEP26 4.30 P 0.00 0.00 0.00 0.66 +0.08 69 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 +0.10 71 0 20 0
29SEP26 4.50 P 0.80 0.80 0.80 0.81 +0.10 71 10 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 +0.10 71 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 +0.12 72 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 1.03 +0.11 72 0 348 0
29SEP26 4.90 P 0.00 0.00 0.00 1.11 +0.10 72 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 +0.11 73 0 188 0
29SEP26 5.25 P 0.00 0.00 0.00 1.40 +0.12 74 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.62 +0.13 76 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.85 +0.14 79 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.09 +0.19 82 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.32 +0.17 83 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.57 +0.20 88 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.81 +0.21 91 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.04 +0.20 90 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.28 +0.21 91 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.53 +0.22 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.77 +0.22 95 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.02 +0.23 99 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.27 +0.23 102 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.52 +0.23 105 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.77 +0.23 108 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.01 +0.22 108 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.25 +0.21 107 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.23 - 66 0 0 -
29OCT26 3.40 P 0.00 0.00 0.00 0.26 +0.03 65 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.29 +0.03 64 0 2 0
29OCT26 3.60 P 0.00 0.00 0.00 0.34 +0.04 65 0 0 0
29OCT26 3.70 P 0.36 0.36 0.36 0.39 +0.05 66 5 8 +5
29OCT26 3.80 P 0.00 0.00 0.00 0.45 +0.07 67 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.49 +0.06 66 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.55 +0.07 67 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.62 +0.09 68 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.67 +0.09 67 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.72 +0.07 66 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.79 +0.08 66 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 0.88 +0.11 69 0 0 0
29OCT26 4.60 P 0.95 0.95 0.95 0.95 +0.11 69 10 10 +10
29OCT26 4.70 P 0.00 0.00 0.00 1.02 +0.11 69 0 0 0
29OCT26 4.80 P 1.08 1.08 1.08 1.10 +0.13 70 10 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.18 +0.12 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.25 +0.11 70 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.46 +0.12 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.67 +0.16 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.89 +0.17 74 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.12 +0.18 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.36 +0.18 79 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.60 +0.19 82 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.82 +0.18 80 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.06 +0.21 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.30 +0.22 84 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.54 +0.21 85 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 - 63 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.35 +0.04 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 +0.04 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 +0.06 64 0 18 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.05 62 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 +0.05 62 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.59 +0.07 63 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.07 63 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.08 63 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 +0.08 63 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.09 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.91 +0.10 65 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 +0.11 65 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 +0.11 65 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.12 +0.11 65 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.11 65 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 +0.11 66 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.35 +0.12 67 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.54 +0.11 67 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.75 +0.13 68 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.97 +0.14 69 0 105 0
30DEC26 6.00 P 2.16 2.16 2.16 2.19 +0.15 70 10 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.41 +0.15 71 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.64 +0.17 72 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.88 +0.19 74 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.11 +0.19 75 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.33 +0.19 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.58 +0.21 77 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.80 +0.20 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.04 +0.20 75 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.28 +0.21 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.52 +0.21 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.77 +0.22 79 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.01 +0.22 79 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.26 +0.22 81 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 - 60 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.44 +0.05 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 +0.06 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 +0.04 58 0 7 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.05 58 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 +0.06 59 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 +0.07 59 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.07 59 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.80 +0.07 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.08 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.93 +0.08 60 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 +0.09 60 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 +0.10 61 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 +0.11 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 +0.11 61 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.29 +0.11 61 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 +0.12 62 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.44 +0.12 62 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.64 +0.13 63 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.84 +0.13 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.05 +0.14 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.24 +0.13 63 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.48 +0.16 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.70 +0.17 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.92 +0.17 66 0 0 0
30MAR27 7.00 P 3.10 3.10 3.10 3.14 +0.17 66 5 15 +5
30MAR27 7.25 P 0.00 0.00 0.00 3.37 +0.18 67 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.60 +0.18 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.83 +0.19 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.06 +0.19 67 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.30 +0.19 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.54 +0.20 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.79 +0.22 70 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.03 +0.22 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.26 +0.21 69 0 0 0
29JUN27 3.30 P 0.49 0.49 0.49 0.55 - 57 1 1 -
29JUN27 3.40 P 0.00 0.00 0.00 0.60 +0.02 57 0 0 0
29JUN27 3.50 P 0.59 0.59 0.59 0.66 +0.03 57 1 1 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.71 +0.03 57 0 22 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 +0.03 57 0 40 0
29JUN27 3.80 P 0.00 0.00 0.00 0.82 +0.03 57 0 7 0
29JUN27 3.90 P 0.86 0.86 0.86 0.88 +0.04 57 25 34 +25
29JUN27 4.00 P 0.00 0.00 0.00 0.94 +0.04 56 0 32 0
29JUN27 4.10 P 1.00 1.00 1.00 1.00 +0.04 56 5 51 0
29JUN27 4.20 P 1.07 1.07 1.06 1.09 +0.07 58 20 56 -13
29JUN27 4.30 P 0.00 0.00 0.00 1.15 +0.07 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.21 +0.06 57 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.28 +0.07 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.35 +0.07 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.42 +0.07 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.50 +0.08 57 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.57 +0.09 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.65 +0.09 57 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.85 +0.11 58 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.04 +0.12 57 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.25 +0.13 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.46 +0.14 57 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.68 +0.16 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.89 +0.15 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.11 +0.16 58 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.33 +0.16 57 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.56 +0.17 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.77 +0.16 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.00 +0.18 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.23 +0.18 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.45 +0.17 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.68 +0.18 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.91 +0.18 54 0 0 0
TOTAL PUT 1,727 15,782 +129
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$ 43.420
30JUL26 36.00 C 0.00 0.00 0.00 7.51 -1.86 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.55 -2.04 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.63 -1.97 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.75 -1.69 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.92 -1.60 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.17 -1.47 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.51 -1.31 45 0 0 0
30JUL26 43.00 C 1.42 1.47 1.42 1.92 -1.15 44 55 40 +40
30JUL26 44.00 C 1.41 1.46 1.02 1.50 -0.91 46 221 156 +156
30JUL26 45.00 C 1.30 1.30 0.73 1.11 -0.74 46 165 91 +90
30JUL26 46.00 C 1.00 1.00 0.74 0.79 -0.57 46 188 176 +32
30JUL26 47.00 C 0.72 0.72 0.65 0.55 -0.48 45 45 459 +15
30JUL26 48.00 C 0.00 0.00 0.00 0.38 -0.35 46 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 0.25 -0.25 45 0 298 0
30JUL26 50.00 C 0.15 0.15 0.15 0.16 -0.18 45 3 400 +3
30JUL26 52.50 C 0.08 0.08 0.08 0.05 -0.06 45 1 282 -1
30JUL26 55.00 C 0.10 0.10 0.10 0.02 -0.02 47 4 374 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.87 - 43 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 7.02 -1.89 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.20 -1.68 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.44 -1.52 43 0 0 0
28AUG26 40.00 C 4.85 4.85 4.61 4.73 -1.43 43 21 21 +21
28AUG26 41.00 C 4.48 4.48 4.07 4.08 -1.33 43 22 22 +22
28AUG26 42.00 C 4.24 4.24 3.33 3.49 -1.22 43 21 21 +21
28AUG26 43.00 C 2.54 2.54 2.54 2.88 -1.18 42 15 15 +15
28AUG26 44.00 C 2.56 2.57 2.03 2.41 -1.07 42 114 75 +75
28AUG26 45.00 C 1.73 1.73 1.73 2.01 -0.92 42 15 155 +11
28AUG26 46.00 C 1.41 1.41 1.41 1.66 -0.81 42 15 185 +15
28AUG26 47.00 C 1.13 1.17 1.10 1.37 -0.69 42 24 164 +9
28AUG26 48.00 C 0.90 0.95 0.90 1.14 -0.59 43 30 184 0
28AUG26 49.00 C 0.00 0.00 0.00 0.94 -0.49 43 0 129 0
28AUG26 50.00 C 0.63 0.84 0.63 0.74 -0.44 43 7 94 +2
28AUG26 52.50 C 0.00 0.00 0.00 0.42 -0.27 43 0 128 0
28AUG26 55.00 C 0.25 0.25 0.25 0.22 -0.16 43 2 131 0
28AUG26 57.50 C 0.00 0.00 0.00 0.12 -0.08 44 0 185 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.86 -1.82 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.97 -1.97 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.10 -1.68 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.24 -1.95 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.34 -1.90 38 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 6.74 -1.73 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.03 -1.70 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.37 -1.45 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.76 -1.56 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.12 -1.37 40 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.61 -1.28 41 0 28 0
29SEP26 44.00 C 3.21 3.21 3.21 3.14 -1.20 40 15 29 +15
29SEP26 45.00 C 2.88 2.88 2.88 2.73 -0.99 41 15 95 +15
29SEP26 46.00 C 0.00 0.00 0.00 2.37 -0.90 41 0 136 0
29SEP26 47.00 C 1.78 1.78 1.78 2.05 -0.81 41 2 66 +2
29SEP26 48.00 C 0.00 0.00 0.00 1.77 -0.73 41 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 -0.63 42 0 143 0
29SEP26 50.00 C 0.00 0.00 0.00 1.32 -0.56 42 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 0.87 -0.42 42 0 188 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 -0.34 41 0 630 0
29SEP26 57.50 C 0.50 0.50 0.50 0.34 -0.26 41 22 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.22 -0.17 42 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.13 -0.12 42 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 57 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.05 42 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 8.59 - 40 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 7.69 -1.97 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.22 -1.62 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.55 -1.58 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.92 -1.49 41 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.33 -1.20 41 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.68 -1.23 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.18 -1.15 40 0 0 0
29OCT26 44.00 C 3.83 3.83 3.43 3.71 -1.08 40 30 30 +30
29OCT26 45.00 C 3.37 3.37 3.37 3.30 -0.86 40 10 10 +10
29OCT26 46.00 C 0.00 0.00 0.00 2.94 -0.86 40 0 25 0
29OCT26 47.00 C 3.04 3.04 2.83 2.61 -0.81 41 30 40 +13
29OCT26 48.00 C 2.71 2.71 2.71 2.31 -0.72 41 15 24 +15
29OCT26 49.00 C 0.00 0.00 0.00 2.05 -0.64 41 0 136 0
29OCT26 50.00 C 1.93 1.93 1.93 1.81 -0.58 41 15 46 +7
29OCT26 52.50 C 0.00 0.00 0.00 1.32 -0.43 42 0 61 0
29OCT26 55.00 C 0.00 0.00 0.00 0.90 -0.34 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.62 -0.25 41 0 28 0
29OCT26 60.00 C 0.00 0.00 0.00 0.43 -0.15 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.30 -0.11 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.24 -1.74 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.46 -1.74 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.78 -1.68 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.09 -1.66 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.50 -1.57 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.95 -1.51 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.39 -1.46 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.94 -1.36 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.48 -1.29 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.08 -0.98 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.71 -0.90 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.36 -0.88 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.02 -0.88 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.83 -0.72 41 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.54 -0.75 41 0 15 0
30DEC26 52.50 C 1.96 1.98 1.95 1.95 -0.63 41 150 105 -60
30DEC26 55.00 C 0.00 0.00 0.00 1.45 -0.56 40 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 1.09 -0.46 40 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.82 -0.37 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 0.61 -0.26 40 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 -0.23 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 -0.17 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 -0.13 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 -0.10 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.08 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.85 -1.68 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.39 -1.58 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.77 -1.35 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.02 -1.67 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.63 -1.26 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.12 -1.21 41 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 6.63 -1.34 41 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 6.18 -1.26 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.75 -1.22 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.35 -1.17 41 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 4.97 -1.15 41 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 4.63 -1.07 41 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 4.30 -0.84 41 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.00 -0.80 41 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 3.72 -0.76 41 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 3.07 -0.68 41 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 2.48 -0.65 40 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 -0.58 41 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 1.64 -0.47 40 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 1.39 -0.34 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.36 41 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.89 -0.30 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 -0.25 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.59 -0.19 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.48 -0.19 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.40 -0.13 41 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 10.76 - 40 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 10.42 -1.11 42 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 9.83 -1.07 42 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 9.30 -1.15 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.77 -1.11 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.19 -1.14 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.70 -1.11 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.27 -1.13 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.83 -1.10 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.45 -1.04 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.05 -1.01 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.68 -0.98 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.36 -0.92 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.03 -0.88 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.72 -0.86 41 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.07 -0.73 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 3.48 -0.65 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.88 -0.65 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.45 -0.56 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.08 -0.49 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.76 -0.37 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 1.50 -0.31 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.26 -0.28 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.08 -0.23 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.90 -0.22 40 0 0 0
TOTAL CALL 1,272 10,616 +573
30JUL26 36.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 +0.07 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 +0.12 45 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.28 +0.20 45 0 32 0
30JUL26 40.00 P 0.22 0.48 0.22 0.46 +0.30 45 31 93 +18
30JUL26 41.00 P 0.33 0.81 0.33 0.72 +0.44 46 193 89 +46
30JUL26 42.00 P 0.60 1.20 0.60 1.07 +0.62 46 172 235 +24
30JUL26 43.00 P 0.90 1.54 0.90 1.46 +0.74 45 247 315 +14
30JUL26 44.00 P 1.31 1.90 1.31 2.05 +1.00 47 49 238 -15
30JUL26 45.00 P 2.06 2.30 2.06 2.60 +1.10 45 8 338 -8
30JUL26 46.00 P 3.41 3.57 3.41 3.29 +1.28 45 3 395 -2
30JUL26 47.00 P 3.00 3.00 3.00 4.06 +1.43 45 1 550 0
30JUL26 48.00 P 4.30 4.30 4.30 4.89 +1.55 45 5 753 0
30JUL26 49.00 P 0.00 0.00 0.00 5.95 +1.82 53 0 536 0
30JUL26 50.00 P 6.98 6.98 6.98 6.69 +1.72 45 1 241 0
30JUL26 52.50 P 0.00 0.00 0.00 9.25 +1.99 61 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 11.75 +1.99 72 0 27 0
30JUL26 57.50 P 0.00 0.00 0.00 14.08 +1.71 0 0 0 -83
30JUL26 60.00 P 0.00 0.00 0.00 16.58 +1.88 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.08 +1.88 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.58 +1.88 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.08 +1.88 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.61 +1.91 103 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.11 +1.86 109 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.58 +1.88 0 0 0 0
28AUG26 36.00 P 0.22 0.38 0.22 0.32 - 43 27 27 -
28AUG26 37.00 P 0.00 0.00 0.00 0.47 +0.22 43 0 1 0
28AUG26 38.00 P 0.54 0.55 0.54 0.67 +0.30 44 20 20 +20
28AUG26 39.00 P 0.83 0.83 0.83 0.89 +0.37 43 2 38 +2
28AUG26 40.00 P 0.97 1.27 0.97 1.18 +0.46 43 6 85 -6
28AUG26 41.00 P 1.30 1.40 1.30 1.52 +0.58 43 26 183 +26
28AUG26 42.00 P 1.52 2.05 1.52 1.89 +0.66 43 78 117 -35
28AUG26 43.00 P 2.19 2.56 2.15 2.40 +0.82 43 87 236 +19
28AUG26 44.00 P 2.50 2.57 2.50 2.94 +0.95 43 7 407 +2
28AUG26 45.00 P 0.00 0.00 0.00 3.59 +1.09 45 0 298 0
28AUG26 46.00 P 0.00 0.00 0.00 4.03 +1.04 41 0 155 0
28AUG26 47.00 P 4.12 5.01 4.12 4.83 +1.11 43 8 375 -5
28AUG26 48.00 P 0.00 0.00 0.00 5.57 +1.31 43 0 378 0
28AUG26 49.00 P 6.53 6.53 6.53 6.35 +1.25 43 1 336 +1
28AUG26 50.00 P 0.00 0.00 0.00 7.17 +1.48 43 0 285 0
28AUG26 52.50 P 0.00 0.00 0.00 9.25 +1.54 39 0 276 0
28AUG26 55.00 P 0.00 0.00 0.00 11.87 +1.84 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.12 +1.74 45 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 16.63 +1.76 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.11 +1.71 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.58 +1.69 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.08 +1.88 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.61 +1.71 68 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 29.11 +1.73 72 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 31.58 +1.88 0 0 0 0
29SEP26 33.00 P 0.31 0.31 0.31 0.25 +0.09 42 2 27 +2
29SEP26 34.00 P 0.00 0.00 0.00 0.35 +0.11 42 0 12 0
29SEP26 35.00 P 0.46 0.46 0.46 0.49 +0.16 42 3 2 -3
29SEP26 36.00 P 0.00 0.00 0.00 0.66 +0.20 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 +0.27 42 0 9 0
29SEP26 38.00 P 0.92 0.92 0.92 1.12 +0.34 42 2 43 0
29SEP26 39.00 P 0.00 0.00 0.00 1.42 +0.44 42 0 61 0
29SEP26 40.00 P 1.78 1.78 1.78 1.76 +0.53 42 30 127 -15
29SEP26 41.00 P 2.16 2.16 2.16 2.17 +0.64 42 15 43 -15
29SEP26 42.00 P 2.52 2.55 2.52 2.57 +0.71 42 16 121 -1
29SEP26 43.00 P 2.81 3.15 2.81 3.06 +0.80 42 24 185 +2
29SEP26 44.00 P 0.00 0.00 0.00 3.60 +0.91 42 0 421 0
29SEP26 45.00 P 3.80 3.80 3.80 4.18 +1.02 42 1 686 -1
29SEP26 46.00 P 0.00 0.00 0.00 4.74 +0.83 41 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 5.24 +0.74 39 0 893 0
29SEP26 48.00 P 0.00 0.00 0.00 6.11 +0.96 41 0 182 0
29SEP26 49.00 P 0.00 0.00 0.00 6.88 +1.06 42 0 256 0
29SEP26 50.00 P 0.00 0.00 0.00 7.63 +1.46 41 0 355 0
29SEP26 52.50 P 0.00 0.00 0.00 9.89 +1.85 45 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 11.87 +1.50 41 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 14.25 +1.72 42 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 16.71 +1.76 46 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 19.11 +1.71 44 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 21.58 +1.69 0 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 24.08 +1.76 0 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 26.61 +1.71 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.11 +1.73 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.59 +1.89 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.09 +1.89 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 36.59 +1.89 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 39.08 +1.88 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.58 +1.88 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.08 +1.69 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.97 - 41 0 0 -
29OCT26 37.00 P 1.25 1.31 1.25 1.23 +0.43 42 3 3 +3
29OCT26 38.00 P 1.32 1.60 1.32 1.51 +0.47 42 30 22 +22
29OCT26 39.00 P 0.00 0.00 0.00 1.86 +0.55 42 0 15 0
29OCT26 40.00 P 2.09 2.09 2.08 2.23 +0.63 42 2 2 +2
29OCT26 41.00 P 0.00 0.00 0.00 2.64 +0.70 42 0 6 0
29OCT26 42.00 P 2.82 3.17 2.82 3.07 +0.75 42 49 65 +49
29OCT26 43.00 P 3.29 3.29 3.29 3.59 +0.86 42 20 34 +19
29OCT26 44.00 P 3.61 3.61 3.61 4.13 +0.95 42 12 37 +11
29OCT26 45.00 P 4.02 4.41 4.02 4.72 +1.05 42 2 137 +2
29OCT26 46.00 P 4.59 4.98 4.59 5.39 +1.18 43 2 78 0
29OCT26 47.00 P 0.00 0.00 0.00 6.06 +1.19 43 0 24 0
29OCT26 48.00 P 0.00 0.00 0.00 6.57 +1.07 41 0 29 0
29OCT26 49.00 P 0.00 0.00 0.00 7.26 +1.09 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.01 +1.36 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.11 +1.60 42 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.32 +1.78 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.53 +1.81 44 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.74 +1.56 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.12 +1.63 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.59 +1.70 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.08 +1.76 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 26.61 +1.71 50 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.67 +0.36 41 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 2.01 +0.48 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 +0.47 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.76 +0.53 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.19 +0.66 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.65 +0.75 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.14 +0.82 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 4.67 +0.89 41 0 16 0
30DEC26 44.00 P 4.70 4.70 4.70 5.16 +0.85 40 1 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.76 +0.96 41 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.46 +0.98 41 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 7.14 +1.10 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.65 +0.97 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.55 +1.15 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 +1.51 41 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 11.18 +1.69 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.18 +1.67 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.31 +1.47 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.53 +1.55 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.90 +1.97 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.06 +1.62 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.45 +1.69 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.84 +1.73 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.17 +1.79 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.64 +1.68 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 34.09 +1.89 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.59 +1.83 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 39.08 +1.83 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 41.58 +1.88 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.08 +1.69 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.45 +0.51 41 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 2.82 +0.56 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.19 +0.60 40 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.57 +0.63 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.07 +0.73 41 0 7 0
30MAR27 41.00 P 4.56 4.56 4.56 4.53 +0.78 40 5 16 -5
30MAR27 42.00 P 0.00 0.00 0.00 4.99 +0.80 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.52 +0.84 40 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 6.09 +0.92 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 6.52 +0.84 39 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 7.14 +0.89 39 0 1,047 0
30MAR27 47.00 P 0.00 0.00 0.00 7.96 +1.15 40 0 23 0
30MAR27 48.00 P 0.00 0.00 0.00 8.64 +1.19 40 0 18 0
30MAR27 49.00 P 0.00 0.00 0.00 9.21 +1.03 40 0 7 0
30MAR27 50.00 P 0.00 0.00 0.00 9.94 +1.11 40 0 9 0
30MAR27 52.50 P 0.00 0.00 0.00 11.87 +1.28 40 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 13.78 +1.30 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.94 +1.46 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.97 +1.39 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.22 +1.76 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.51 +1.78 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.81 +1.81 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.14 +1.70 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.50 +1.65 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.85 +1.64 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.26 +1.65 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.01 - 40 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 3.39 +0.48 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 3.80 +0.54 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.22 +0.59 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.68 +0.66 40 0 4 0
29JUN27 41.00 P 5.16 5.16 5.16 5.20 +0.76 40 1 5 +1
29JUN27 42.00 P 0.00 0.00 0.00 5.69 +0.78 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 6.23 +0.85 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 6.79 +0.89 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.37 +0.81 39 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 7.99 +1.00 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.63 +1.04 40 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 9.30 +1.10 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 9.90 +1.07 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.57 +1.07 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 12.48 +1.16 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.41 +1.45 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.39 +1.29 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.49 +1.37 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.63 +1.44 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.82 +1.46 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.06 +1.62 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.35 +1.52 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 29.66 +1.70 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 32.00 +1.73 40 0 0 0
TOTAL PUT 1,192 14,352 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 41.020
30JUL26 31.00 C 0.00 0.00 0.00 10.06 +1.00 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.07 +1.03 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.07 +1.05 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.09 +1.06 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.12 +1.05 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.18 +1.14 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.29 +1.06 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.45 +0.95 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.71 +0.83 41 0 75 0
30JUL26 40.00 C 1.88 1.91 1.88 2.06 +0.70 41 2 179 -1
30JUL26 41.00 C 1.45 1.45 1.45 1.47 +0.50 40 13 105 0
30JUL26 42.00 C 0.89 0.89 0.89 1.04 +0.37 40 15 305 -15
30JUL26 43.00 C 0.63 0.75 0.63 0.74 +0.30 41 45 136 -11
30JUL26 44.00 C 0.00 0.00 0.00 0.51 +0.23 42 0 100 0
30JUL26 45.00 C 0.00 0.00 0.00 0.33 +0.16 42 0 97 0
30JUL26 46.00 C 0.00 0.00 0.00 0.20 +0.10 42 0 115 0
30JUL26 47.00 C 0.15 0.15 0.15 0.12 +0.06 41 1 105 +1
30JUL26 48.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 108 0
30JUL26 49.00 C 0.07 0.07 0.07 0.04 +0.02 42 31 54 +31
30JUL26 50.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 129 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 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 67 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.06 +0.84 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.10 +0.85 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.23 +1.11 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.37 +0.94 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.50 +1.08 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.67 +0.88 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.90 +0.95 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.18 +0.86 40 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.53 +0.78 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.94 +0.69 40 0 18 0
28AUG26 41.00 C 0.00 0.00 0.00 2.37 +0.55 39 0 46 0
28AUG26 42.00 C 0.00 0.00 0.00 1.94 +0.47 39 0 65 0
28AUG26 43.00 C 0.00 0.00 0.00 1.57 +0.39 39 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 1.27 +0.34 40 0 75 0
28AUG26 45.00 C 0.00 0.00 0.00 1.02 +0.30 40 0 55 0
28AUG26 46.00 C 0.83 0.83 0.83 0.81 +0.26 40 5 33 0
28AUG26 47.00 C 0.00 0.00 0.00 0.62 +0.20 40 0 52 0
28AUG26 48.00 C 0.52 0.52 0.49 0.48 +0.17 40 25 79 0
28AUG26 49.00 C 0.43 0.43 0.38 0.36 +0.13 40 35 98 +35
28AUG26 50.00 C 0.00 0.00 0.00 0.27 +0.10 40 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.13 +0.05 40 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.21 +0.80 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.29 +0.80 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.39 +0.78 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.66 +0.89 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.84 +0.87 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.06 +0.83 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.34 +0.93 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.66 +0.85 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 3.97 +0.71 36 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.42 +0.66 36 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 2.91 +0.58 36 0 91 0
29SEP26 42.00 C 0.00 0.00 0.00 2.47 +0.51 36 0 53 0
29SEP26 43.00 C 1.86 1.86 1.86 2.09 +0.45 37 15 90 0
29SEP26 44.00 C 1.55 1.66 1.55 1.76 +0.39 37 30 891 -15
29SEP26 45.00 C 1.34 1.34 1.34 1.48 +0.35 37 15 837 0
29SEP26 46.00 C 0.00 0.00 0.00 1.25 +0.33 38 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.03 +0.29 38 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.84 +0.28 38 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.68 +0.22 37 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.53 +0.15 37 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.31 +0.10 37 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 +0.06 37 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.04 38 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.40 +0.79 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.51 +0.79 32 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.71 +1.08 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.88 +0.81 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.14 +0.83 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.40 +0.80 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.70 +0.76 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.05 +0.72 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.38 +0.71 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.83 +0.66 35 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.34 +0.60 35 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 2.90 +0.54 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.51 +0.48 35 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.16 +0.43 35 0 6 0
29OCT26 45.00 C 0.00 0.00 0.00 1.86 +0.38 36 0 15 0
29OCT26 46.00 C 1.46 1.46 1.46 1.59 +0.34 36 15 15 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.36 +0.31 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.14 +0.26 36 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 0.97 +0.24 36 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.80 +0.21 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.50 +0.13 36 0 2 0
29OCT26 55.00 C 0.37 0.37 0.37 0.32 +0.10 36 1 1 +1
30DEC26 31.00 C 0.00 0.00 0.00 10.88 +0.94 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.04 +0.80 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.23 +0.78 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.45 +0.75 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.74 +0.75 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.05 +0.72 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.39 +0.68 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.78 +0.65 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.20 +0.61 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.67 +0.57 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.18 +0.64 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.73 +0.59 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.22 +0.44 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.91 +0.49 34 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.58 +0.45 34 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 2.23 +0.35 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.02 +0.37 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.78 +0.33 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 1.57 +0.27 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.32 +0.19 34 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.97 +0.20 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.68 +0.13 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.48 +0.10 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 +0.07 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 +0.06 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.56 +0.97 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.76 +0.94 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.01 +0.93 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.28 +0.74 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.60 +0.72 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.94 +0.68 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.26 +0.59 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.68 +0.56 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.14 +0.53 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.62 +0.50 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.14 +0.46 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.70 +0.44 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.29 +0.41 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.90 +0.38 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.55 +0.35 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.26 +0.48 34 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.97 +0.45 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.70 +0.42 34 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.45 +0.37 34 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.16 +0.29 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.67 +0.19 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.28 +0.14 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.97 +0.13 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.74 +0.08 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 +0.06 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.44 +0.07 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 +0.05 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.03 +0.97 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.28 +0.95 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.56 +0.94 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.87 +0.92 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.09 +0.77 35 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 8.58 +0.87 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.98 +0.83 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.42 +0.80 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.88 +0.77 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.23 +0.58 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.93 +0.73 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.49 +0.70 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.07 +0.65 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.69 +0.63 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.32 +0.59 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.97 +0.53 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.67 +0.53 35 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.38 +0.50 35 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.08 +0.43 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.74 +0.32 34 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.24 +0.30 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 +0.31 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.47 +0.24 35 0 1 0
TOTAL CALL 248 6,367 +41
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 17 0
30JUL26 34.00 P 0.06 0.06 0.06 0.03 -0.03 43 2 0 -2
30JUL26 35.00 P 0.10 0.10 0.10 0.06 -0.07 42 2 189 -2
30JUL26 36.00 P 0.00 0.00 0.00 0.12 -0.13 42 0 208 0
30JUL26 37.00 P 0.34 0.34 0.27 0.22 -0.22 42 21 199 +9
30JUL26 38.00 P 0.45 0.45 0.40 0.39 -0.32 42 8 123 +1
30JUL26 39.00 P 0.74 0.74 0.68 0.65 -0.44 42 11 93 -11
30JUL26 40.00 P 0.00 0.00 0.00 1.01 -0.56 42 0 184 0
30JUL26 41.00 P 1.65 1.65 1.50 1.48 -0.70 43 3 50 +2
30JUL26 42.00 P 0.00 0.00 0.00 2.07 -0.78 43 0 179 0
30JUL26 43.00 P 0.00 0.00 0.00 2.67 -0.96 41 0 484 0
30JUL26 44.00 P 0.00 0.00 0.00 3.42 -1.06 41 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 4.25 -1.13 41 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 5.13 -1.18 41 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 6.06 -1.22 41 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 7.01 -1.25 41 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 8.19 -1.07 61 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 9.17 -1.09 65 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 11.63 -1.13 73 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.13 -1.13 84 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.76 -1.00 104 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.26 -1.00 114 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.76 -1.00 124 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.26 -1.00 133 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.62 -1.14 126 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.12 -1.14 133 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.06 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.15 -0.09 40 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.23 -0.15 40 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.36 -0.20 40 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.54 -0.26 40 0 40 0
28AUG26 37.00 P 0.00 0.00 0.00 0.77 -0.32 41 0 35 0
28AUG26 38.00 P 0.00 0.00 0.00 1.06 -0.39 41 0 36 0
28AUG26 39.00 P 0.00 0.00 0.00 1.41 -0.47 41 0 61 0
28AUG26 40.00 P 1.83 1.83 1.83 1.83 -0.54 41 7 41 -6
28AUG26 41.00 P 0.00 0.00 0.00 2.32 -0.70 41 0 76 0
28AUG26 42.00 P 0.00 0.00 0.00 2.89 -0.68 41 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 3.44 -0.83 40 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 4.12 -0.90 40 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.85 -0.80 40 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.62 -0.85 40 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 6.45 -0.98 40 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 7.49 -0.95 45 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 8.46 -0.91 48 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 9.38 -0.94 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.71 -1.05 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.18 -1.08 56 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.76 -1.00 66 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.26 -1.00 72 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.76 -1.00 78 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.26 -1.00 84 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.69 -1.07 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.13 -0.07 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.10 37 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 -0.14 38 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 -0.18 38 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.62 -0.24 37 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.85 -0.29 38 0 26 0
29SEP26 37.00 P 0.00 0.00 0.00 1.12 -0.35 38 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 1.45 -0.40 38 0 17 0
29SEP26 39.00 P 0.00 0.00 0.00 1.85 -0.43 38 0 30 0
29SEP26 40.00 P 2.38 2.38 2.27 2.27 -0.52 38 17 56 +11
29SEP26 41.00 P 2.84 2.84 2.84 2.77 -0.58 38 15 64 -15
29SEP26 42.00 P 0.00 0.00 0.00 3.33 -0.64 38 0 76 0
29SEP26 43.00 P 0.00 0.00 0.00 3.87 -0.63 37 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 4.51 -0.68 37 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.22 -0.72 37 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.97 -0.77 37 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.75 -0.81 37 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 7.75 -0.69 40 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 8.67 -0.70 42 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 9.57 -0.87 43 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 11.82 -0.99 44 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.18 -1.08 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.76 -1.00 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.26 -1.00 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.76 -1.00 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.26 -1.00 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.69 -1.07 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.19 -1.07 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.69 -1.07 76 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.19 -1.07 79 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.67 -1.09 82 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.23 -0.10 36 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.33 -0.13 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.47 -0.17 36 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.64 -0.21 36 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 0.84 -0.27 36 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.11 -0.30 36 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.41 -0.35 36 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.76 -0.40 36 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 2.15 -0.46 36 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 2.60 -0.53 36 0 67 0
29OCT26 41.00 P 0.00 0.00 0.00 3.10 -0.64 36 0 11 0
29OCT26 42.00 P 0.00 0.00 0.00 3.66 -0.50 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.19 -0.60 36 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.83 -0.82 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.52 -0.71 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.24 -0.75 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.18 -0.62 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.98 -0.64 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.84 -0.63 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.73 -0.71 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.94 -0.93 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.27 -1.01 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.47 -0.15 35 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 -0.20 35 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 0.81 -0.24 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 1.03 -0.28 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 1.29 -0.34 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.60 -0.36 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.94 -0.38 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.33 -0.41 35 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.74 -0.46 35 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 3.20 -0.42 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.70 -0.47 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.25 -0.49 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.77 -0.60 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.41 -0.60 35 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.06 -0.64 35 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.95 -0.46 36 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.69 -0.48 37 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.45 -0.48 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.24 -0.84 37 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.06 -0.66 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.18 -0.99 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 14.27 -1.13 36 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 16.77 -1.03 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.26 -1.01 43 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 21.76 -1.01 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.26 -1.10 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.69 -1.10 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.19 -1.10 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.70 -1.09 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.80 -0.25 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.01 -0.29 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.28 -0.32 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.55 -0.35 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.86 -0.37 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.20 -0.38 35 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.59 -0.39 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.00 -0.41 35 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 3.43 -0.46 35 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.90 -0.50 34 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.41 -0.48 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.92 -0.52 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.60 -0.54 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.16 -0.53 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.86 -0.48 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.55 -0.49 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.26 -0.49 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.00 -0.50 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.76 -0.53 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.54 -0.50 36 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.58 -0.92 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.73 -0.94 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.98 -0.96 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.30 -1.04 37 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 21.76 -1.01 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.26 -1.10 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.69 -1.10 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.19 -1.10 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.47 -0.22 35 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 1.71 -0.22 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.98 -0.35 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.35 -0.32 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.71 -0.33 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.09 -0.36 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.46 -0.42 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.90 -0.44 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.38 -0.46 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.86 -0.53 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.38 -0.55 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.93 -0.60 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.51 -0.64 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.13 -0.64 33 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.75 -0.69 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.47 -0.65 34 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.16 -0.65 34 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.86 -0.67 34 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.59 -0.69 34 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.34 -0.68 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.28 -0.69 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.30 -0.69 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.42 -0.93 33 0 0 0
TOTAL PUT 86 7,634 -13
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$ 207.000
17JUL26 180.00 C 0.00 0.00 0.00 27.06 +0.14 41 0 0 0
17JUL26 182.50 C 0.00 0.00 0.00 24.57 +0.13 45 0 0 0
17JUL26 185.00 C 0.00 0.00 0.00 22.08 +0.11 43 0 0 0
17JUL26 187.50 C 0.00 0.00 0.00 19.60 +0.06 42 0 0 0
17JUL26 190.00 C 0.00 0.00 0.00 17.16 0.00 43 0 0 0
17JUL26 192.50 C 0.00 0.00 0.00 14.76 -0.08 42 0 0 0
17JUL26 195.00 C 0.00 0.00 0.00 12.45 -0.18 43 0 0 0
17JUL26 197.50 C 0.00 0.00 0.00 10.26 -0.29 43 0 0 0
17JUL26 200.00 C 0.00 0.00 0.00 8.24 -0.36 43 0 0 0
17JUL26 205.00 C 4.11 5.28 3.96 4.85 -0.52 43 60 60 +60
17JUL26 210.00 C 2.23 3.38 2.22 2.51 -0.54 43 168 1,127 +29
17JUL26 215.00 C 1.08 1.50 1.08 1.10 -0.51 43 21 160 +6
17JUL26 220.00 C 0.74 0.78 0.74 0.41 -0.31 43 16 128 -1
17JUL26 225.00 C 0.00 0.00 0.00 0.13 -0.17 43 0 61 0
17JUL26 230.00 C 0.00 0.00 0.00 0.04 -0.07 44 0 5 0
17JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
17JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
17JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 27.25 - 38 0 0 -
24JUL26 182.50 C 0.00 0.00 0.00 24.81 - 38 0 0 -
24JUL26 185.00 C 0.00 0.00 0.00 22.41 - 38 0 0 -
24JUL26 187.50 C 0.00 0.00 0.00 20.07 - 38 0 0 -
24JUL26 190.00 C 0.00 0.00 0.00 17.79 - 38 0 0 -
24JUL26 192.50 C 0.00 0.00 0.00 15.60 - 38 0 0 -
24JUL26 195.00 C 0.00 0.00 0.00 13.52 - 38 0 0 -
24JUL26 197.50 C 0.00 0.00 0.00 11.58 - 38 0 0 -
24JUL26 200.00 C 0.00 0.00 0.00 9.72 - 38 0 0 -
24JUL26 205.00 C 7.01 7.01 6.97 6.63 - 38 30 30 -
24JUL26 210.00 C 3.97 3.98 3.78 4.30 - 38 45 30 -
24JUL26 215.00 C 3.36 3.36 2.46 2.66 - 39 54 24 -
24JUL26 220.00 C 1.70 1.70 1.70 1.50 - 39 15 15 -
24JUL26 225.00 C 0.95 1.07 0.95 0.79 - 39 4 4 -
24JUL26 230.00 C 0.00 0.00 0.00 0.39 - 38 0 0 -
24JUL26 235.00 C 0.00 0.00 0.00 0.18 - 38 0 0 -
24JUL26 240.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
24JUL26 245.00 C 0.00 0.00 0.00 0.04 - 39 0 0 -
24JUL26 250.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 59.58 -1.07 0 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 57.21 -0.87 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 54.68 -0.99 0 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 52.21 +0.28 0 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 50.50 +1.05 81 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 47.22 +0.25 0 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 45.10 +0.61 63 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 42.28 +0.26 44 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 40.58 +0.97 67 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 37.93 -0.23 60 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 34.80 -0.92 37 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 32.34 -0.86 37 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 29.90 -0.82 37 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 27.50 -0.77 37 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 25.13 +0.02 37 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 22.82 -0.02 37 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 20.57 -0.06 37 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 18.40 -0.11 37 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 16.32 -0.16 37 0 248 0
30JUL26 195.00 C 0.00 0.00 0.00 14.36 -0.21 37 0 363 0
30JUL26 197.50 C 0.00 0.00 0.00 12.51 -0.26 37 0 499 0
30JUL26 200.00 C 9.00 11.00 9.00 10.80 -0.30 37 2 884 0
30JUL26 205.00 C 7.07 7.08 7.07 7.74 -0.36 36 30 1,055 +30
30JUL26 210.00 C 5.00 6.05 4.82 5.41 -0.21 37 70 434 +47
30JUL26 215.00 C 4.54 4.54 3.62 3.70 -0.34 37 112 761 +74
30JUL26 220.00 C 2.00 3.07 2.00 2.36 -0.26 37 227 1,885 -5
30JUL26 225.00 C 1.99 1.99 1.51 1.44 -0.26 37 8 1,376 +1
30JUL26 230.00 C 0.88 0.88 0.88 0.84 -0.20 37 1 1,433 +1
30JUL26 235.00 C 0.00 0.00 0.00 0.47 -0.14 37 0 627 0
30JUL26 240.00 C 0.42 0.47 0.41 0.25 -0.10 37 60 317 +60
30JUL26 245.00 C 0.40 0.40 0.40 0.13 -0.06 37 1 275 -1
30JUL26 250.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 58.06 -0.02 52 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 55.42 -0.79 47 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 53.21 +0.84 50 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 50.58 -0.79 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 48.41 +0.84 48 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 45.79 -0.36 44 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 43.67 +0.70 46 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 41.09 -0.86 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 39.06 -0.55 45 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 36.62 -0.68 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 33.97 -1.09 39 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 31.82 -1.03 39 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 29.70 -1.02 39 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 27.67 -0.97 39 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 25.68 -0.19 39 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 23.80 -0.20 39 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 21.94 -0.25 39 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 20.23 -0.26 39 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 18.53 -0.29 39 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 16.99 -0.31 39 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 15.47 -0.31 39 0 225 0
28AUG26 205.00 C 13.00 13.60 12.45 12.94 -0.28 39 7 336 0
28AUG26 210.00 C 0.00 0.00 0.00 10.59 -0.33 40 0 219 0
28AUG26 215.00 C 0.00 0.00 0.00 8.63 -0.32 40 0 174 0
28AUG26 220.00 C 0.00 0.00 0.00 6.86 -0.37 40 0 249 0
28AUG26 225.00 C 0.00 0.00 0.00 5.36 -0.35 40 0 237 0
28AUG26 230.00 C 4.51 4.51 4.45 4.16 -0.35 39 12 502 -9
28AUG26 235.00 C 3.39 3.39 3.39 3.21 -0.31 39 15 148 +15
28AUG26 240.00 C 2.65 2.65 2.65 2.44 -0.26 39 15 224 +15
28AUG26 245.00 C 2.12 2.13 2.10 1.82 -0.22 39 48 343 +48
28AUG26 250.00 C 0.00 0.00 0.00 1.35 -0.21 39 0 153 0
28AUG26 255.00 C 1.46 1.46 1.46 1.00 -0.17 39 4 121 0
28AUG26 260.00 C 0.00 0.00 0.00 0.73 -0.12 39 0 51 0
29SEP26 147.50 C 0.00 0.00 0.00 60.20 -0.45 37 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 58.06 -0.02 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 55.44 -0.77 38 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 53.87 +1.03 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 50.83 -1.31 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 48.46 -1.29 39 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 46.60 +0.45 42 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 44.49 +0.76 42 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 42.12 -0.77 41 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 39.96 -0.72 41 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 37.90 -0.62 41 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 35.32 -1.12 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 33.31 -1.07 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 31.37 -0.11 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 29.52 -0.99 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 27.66 -0.14 38 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 25.96 -0.94 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 24.28 -0.15 38 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 22.64 -0.19 38 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 21.15 -0.19 38 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 19.66 -0.19 38 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 18.81 +0.33 39 0 138 0
29SEP26 205.00 C 0.00 0.00 0.00 15.62 -0.28 38 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 13.28 -0.36 38 0 572 0
29SEP26 215.00 C 0.00 0.00 0.00 11.31 -0.33 38 0 150 0
29SEP26 220.00 C 10.12 10.12 10.00 9.56 -0.33 38 4 150 +2
29SEP26 225.00 C 0.00 0.00 0.00 8.05 -0.30 38 0 194 0
29SEP26 230.00 C 0.00 0.00 0.00 6.73 -0.32 38 0 504 0
29SEP26 235.00 C 0.00 0.00 0.00 5.65 -0.25 38 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 4.66 -0.21 38 0 61 0
29SEP26 245.00 C 0.00 0.00 0.00 3.78 -0.22 38 0 93 0
29SEP26 250.00 C 0.00 0.00 0.00 3.10 -0.18 38 0 262 0
29SEP26 255.00 C 2.74 2.83 2.70 2.47 -0.18 38 216 246 +216
29SEP26 260.00 C 0.00 0.00 0.00 2.02 -0.15 38 0 21 0
29SEP26 265.00 C 0.00 0.00 0.00 1.55 -0.12 38 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 1.25 -0.11 38 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 0.98 -0.09 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.78 -0.09 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.61 -0.06 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 34.87 -0.16 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 33.04 -0.16 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.21 -0.22 37 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 29.55 -0.22 37 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 27.88 -0.23 37 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 26.22 -0.27 37 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 24.75 -0.27 37 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 23.27 -0.28 37 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 21.80 -0.28 37 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 20.49 -0.31 37 0 40 0
29OCT26 205.00 C 15.80 15.80 15.80 17.98 -0.32 37 1 28 +1
29OCT26 210.00 C 0.00 0.00 0.00 15.69 -0.36 37 0 75 0
29OCT26 215.00 C 0.00 0.00 0.00 13.65 -0.37 37 0 23 0
29OCT26 220.00 C 0.00 0.00 0.00 11.85 -0.35 37 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 10.24 -0.35 37 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 8.82 -0.36 37 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 7.60 -0.33 37 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 6.47 -0.33 37 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 5.48 -0.29 37 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 4.62 -0.29 37 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 3.88 -0.25 37 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 3.25 -0.25 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 62.57 +0.01 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.43 -0.36 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 58.27 +0.05 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 56.14 +0.64 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 54.05 -0.21 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.99 +0.61 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.97 -1.33 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.99 -1.30 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 46.05 -1.19 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 44.15 -1.21 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 42.30 -1.20 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.51 -1.16 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 38.72 -1.08 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 37.02 -0.91 37 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 35.54 -0.67 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 33.91 -0.69 37 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 32.40 -0.79 37 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 30.95 -0.59 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 29.50 -0.10 37 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 28.05 -0.54 37 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 26.75 -0.67 37 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 25.49 -0.42 37 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 22.59 -0.43 37 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 20.36 -0.16 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 18.32 -0.26 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 16.46 -0.27 37 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 14.77 -0.27 37 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 13.32 -0.23 37 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 11.93 -0.10 37 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 10.60 -0.17 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 9.65 -0.08 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 8.63 -0.11 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.58 -0.06 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 6.80 0.00 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 5.79 -0.14 37 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 5.11 -0.13 37 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.52 -0.13 37 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 65.07 +0.70 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 63.05 +0.24 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 61.04 +0.12 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 59.09 +0.13 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 57.12 +0.29 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.25 +0.12 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 53.38 -1.25 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.52 -1.15 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 49.73 -1.01 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.99 -0.95 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 46.28 -0.93 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 44.61 -1.05 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 42.98 -0.88 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.42 -0.78 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.84 +0.04 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 38.37 -0.65 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 36.90 -0.77 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.51 -0.72 36 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 34.12 -0.54 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 32.76 -0.77 36 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 31.47 -0.76 36 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 30.23 -0.75 36 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 27.81 -0.09 36 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 25.72 -0.02 36 0 947 0
30MAR27 215.00 C 0.00 0.00 0.00 23.71 -0.02 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 21.73 -0.10 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 20.08 -0.04 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 18.44 -0.05 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.84 -0.04 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 15.53 -0.09 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.22 -0.13 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 12.97 -0.12 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 11.91 -0.12 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 10.91 -0.14 37 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 57.80 -1.10 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 56.07 -1.05 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 54.38 -1.01 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 52.71 -0.93 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 51.08 -0.89 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 49.48 -0.89 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 47.98 -0.79 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 46.44 -0.82 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 44.97 -0.78 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 43.57 -0.03 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.22 -0.66 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 40.86 -0.63 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 39.51 -0.03 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.25 -0.64 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 37.08 -0.54 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 35.91 -0.48 36 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 34.74 -0.46 36 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 32.40 -0.06 36 100 107 +99
29JUN27 210.00 C 0.00 0.00 0.00 30.36 -0.08 36 100 107 +100
29JUN27 215.00 C 0.00 0.00 0.00 28.40 -0.07 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 26.43 -0.08 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 24.69 -0.08 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 23.08 -0.09 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 21.47 -0.09 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 19.93 -0.09 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 18.65 -0.09 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 17.37 -0.10 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 16.51 -0.03 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 15.08 -0.34 37 0 0 0
TOTAL CALL 1,446 27,841 +788
17JUL26 180.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
17JUL26 182.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 1 0
17JUL26 185.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 20 0
17JUL26 187.50 P 0.17 0.17 0.17 0.05 -0.09 44 3 18 +3
17JUL26 190.00 P 0.00 0.00 0.00 0.10 -0.15 43 0 56 0
17JUL26 192.50 P 0.45 0.45 0.44 0.20 -0.25 43 23 31 +2
17JUL26 195.00 P 0.55 0.55 0.55 0.40 -0.35 43 10 55 0
17JUL26 197.50 P 1.00 1.23 1.00 0.71 -0.47 43 2 21 +2
17JUL26 200.00 P 1.90 1.99 1.40 1.20 -0.57 43 23 113 +8
17JUL26 205.00 P 3.97 3.97 2.67 2.75 -0.79 42 184 166 +90
17JUL26 210.00 P 6.85 6.85 5.30 5.53 -0.71 44 18 126 -7
17JUL26 215.00 P 0.00 0.00 0.00 9.20 -0.60 46 0 15 0
17JUL26 220.00 P 0.00 0.00 0.00 13.35 -0.46 43 0 0 0
17JUL26 225.00 P 0.00 0.00 0.00 18.08 -0.32 42 0 4 0
17JUL26 230.00 P 0.00 0.00 0.00 23.01 -0.23 43 0 0 0
17JUL26 235.00 P 0.00 0.00 0.00 28.00 -0.20 0 0 0 0
17JUL26 240.00 P 0.00 0.00 0.00 33.00 -0.20 0 0 0 0
17JUL26 245.00 P 0.00 0.00 0.00 39.14 +0.94 120 0 0 0
17JUL26 250.00 P 0.00 0.00 0.00 43.00 -0.20 0 0 0 0
17JUL26 255.00 P 0.00 0.00 0.00 48.58 +0.38 122 0 0 0
17JUL26 260.00 P 0.00 0.00 0.00 53.00 -0.20 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 0.09 - 39 0 0 -
24JUL26 182.50 P 0.00 0.00 0.00 0.15 - 38 0 0 -
24JUL26 185.00 P 0.00 0.00 0.00 0.26 - 39 0 0 -
24JUL26 187.50 P 0.77 0.77 0.74 0.41 - 38 19 19 -
24JUL26 190.00 P 1.06 1.06 1.06 0.64 - 38 1 1 -
24JUL26 192.50 P 1.50 1.50 1.21 0.96 - 39 38 38 -
24JUL26 195.00 P 0.00 0.00 0.00 1.40 - 39 0 0 -
24JUL26 197.50 P 2.38 2.38 1.80 1.97 - 39 30 15 -
24JUL26 200.00 P 3.39 3.39 2.55 2.66 - 39 129 90 -
24JUL26 205.00 P 0.00 0.00 0.00 4.56 - 39 0 0 -
24JUL26 210.00 P 0.00 0.00 0.00 7.24 - 39 0 0 -
24JUL26 215.00 P 0.00 0.00 0.00 10.59 - 40 0 0 -
24JUL26 220.00 P 0.00 0.00 0.00 14.30 - 38 0 0 -
24JUL26 225.00 P 0.00 0.00 0.00 18.62 - 38 0 0 -
24JUL26 230.00 P 0.00 0.00 0.00 23.25 - 38 0 0 -
24JUL26 235.00 P 0.00 0.00 0.00 28.07 - 38 0 0 -
24JUL26 240.00 P 0.00 0.00 0.00 33.01 - 39 0 0 -
24JUL26 245.00 P 0.00 0.00 0.00 39.14 - 73 0 0 -
24JUL26 250.00 P 0.00 0.00 0.00 43.17 - 58 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 44 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 42 0 280 0
30JUL26 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 363 0
30JUL26 167.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 282 0
30JUL26 170.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 326 0
30JUL26 172.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 229 0
30JUL26 175.00 P 0.28 0.28 0.28 0.10 -0.06 37 1 340 -1
30JUL26 177.50 P 0.00 0.00 0.00 0.16 -0.08 37 0 268 0
30JUL26 180.00 P 0.00 0.00 0.00 0.26 -0.10 37 0 251 0
30JUL26 182.50 P 0.74 0.75 0.74 0.39 -0.14 37 45 493 +30
30JUL26 185.00 P 0.71 0.71 0.71 0.57 -0.19 37 50 493 -50
30JUL26 187.50 P 1.03 1.03 1.03 0.83 -0.23 37 15 245 0
30JUL26 190.00 P 1.50 1.69 1.31 1.18 -0.26 37 53 526 +35
30JUL26 192.50 P 1.81 1.96 1.66 1.62 -0.31 37 123 498 +72
30JUL26 195.00 P 3.60 3.60 2.18 2.16 -0.38 37 50 358 +48
30JUL26 197.50 P 3.40 3.40 2.79 2.82 -0.39 37 61 486 +32
30JUL26 200.00 P 3.56 4.00 3.56 3.61 -0.42 37 62 337 -15
30JUL26 205.00 P 6.50 6.50 5.30 5.64 -0.49 37 3 360 -1
30JUL26 210.00 P 10.00 10.00 8.50 8.20 -0.73 37 16 148 -4
30JUL26 215.00 P 0.00 0.00 0.00 11.70 -0.52 39 0 32 0
30JUL26 220.00 P 0.00 0.00 0.00 15.05 -0.47 37 0 16 0
30JUL26 225.00 P 0.00 0.00 0.00 19.16 -0.40 37 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 23.60 -0.35 37 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 28.26 -0.30 37 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 33.09 -0.25 37 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 39.14 +0.91 60 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 43.77 +0.57 60 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 48.58 +0.38 61 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 53.00 -0.20 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 21 0
28AUG26 152.50 P 0.00 0.00 0.00 0.13 -0.04 39 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 19 0
28AUG26 157.50 P 0.00 0.00 0.00 0.24 -0.07 39 0 60 0
28AUG26 160.00 P 0.83 0.83 0.83 0.32 -0.09 39 2 14 +2
28AUG26 162.50 P 0.00 0.00 0.00 0.44 -0.10 39 0 88 0
28AUG26 165.00 P 1.05 1.05 1.05 0.57 -0.15 39 1 142 +1
28AUG26 167.50 P 0.00 0.00 0.00 0.77 -0.14 39 0 171 0
28AUG26 170.00 P 0.00 0.00 0.00 0.98 -0.19 39 0 68 0
28AUG26 172.50 P 0.00 0.00 0.00 1.25 -0.18 39 0 168 0
28AUG26 175.00 P 2.08 2.08 2.08 1.55 -0.24 39 48 1,370 +3
28AUG26 177.50 P 2.50 2.50 2.50 1.92 -0.25 39 1 216 +1
28AUG26 180.00 P 0.00 0.00 0.00 2.34 -0.31 39 0 479 0
28AUG26 182.50 P 0.00 0.00 0.00 2.84 -0.31 39 0 224 0
28AUG26 185.00 P 4.00 4.00 4.00 3.40 -0.37 39 7 155 +7
28AUG26 187.50 P 0.00 0.00 0.00 4.05 -0.31 39 0 208 0
28AUG26 190.00 P 4.79 4.79 4.79 4.75 -0.33 39 1 333 0
28AUG26 192.50 P 0.00 0.00 0.00 5.50 -0.34 39 0 306 0
28AUG26 195.00 P 6.85 6.85 6.85 6.33 -0.38 39 1 400 -1
28AUG26 197.50 P 0.00 0.00 0.00 7.31 -0.34 39 0 378 0
28AUG26 200.00 P 0.00 0.00 0.00 8.27 -0.41 39 0 645 0
28AUG26 205.00 P 11.60 11.60 11.60 10.64 -0.41 39 1 215 -1
28AUG26 210.00 P 0.00 0.00 0.00 13.10 -0.57 38 0 186 0
28AUG26 215.00 P 16.21 16.89 16.01 16.08 -0.63 38 45 160 +45
28AUG26 220.00 P 0.00 0.00 0.00 19.62 -0.51 39 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 23.20 -0.48 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 27.04 -0.48 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 31.14 -0.44 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 35.41 -0.39 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 40.09 +1.14 41 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 44.35 +0.84 39 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 48.75 -0.60 36 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 53.52 +0.29 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 32 0
29SEP26 150.00 P 0.00 0.00 0.00 0.41 -0.08 38 0 24 0
29SEP26 152.50 P 0.00 0.00 0.00 0.53 -0.07 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.66 -0.09 38 0 110 0
29SEP26 157.50 P 0.00 0.00 0.00 0.84 -0.09 38 0 33 0
29SEP26 160.00 P 0.00 0.00 0.00 1.02 -0.14 38 0 116 0
29SEP26 162.50 P 0.00 0.00 0.00 1.27 -0.12 38 0 180 0
29SEP26 165.00 P 2.10 2.10 2.10 1.53 -0.13 38 2 158 0
29SEP26 167.50 P 0.00 0.00 0.00 1.84 -0.17 38 0 178 0
29SEP26 170.00 P 3.01 3.01 3.01 2.20 -0.17 38 2 824 0
29SEP26 172.50 P 0.00 0.00 0.00 2.57 -0.22 38 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 3.16 -0.22 38 0 111 0
29SEP26 177.50 P 3.81 3.81 3.81 3.67 -0.22 38 30 148 +30
29SEP26 180.00 P 0.00 0.00 0.00 4.26 -0.27 38 0 850 0
29SEP26 182.50 P 0.00 0.00 0.00 4.93 -0.27 38 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 5.60 -0.30 38 0 65 0
29SEP26 187.50 P 6.45 6.45 6.45 6.32 -0.30 38 16 152 +16
29SEP26 190.00 P 7.28 7.28 7.28 7.13 -0.32 38 20 198 -20
29SEP26 192.50 P 0.00 0.00 0.00 8.00 -0.36 38 0 147 0
29SEP26 195.00 P 10.00 10.00 10.00 8.95 -0.55 38 1 175 0
29SEP26 197.50 P 0.00 0.00 0.00 9.96 -0.40 38 0 198 0
29SEP26 200.00 P 0.00 0.00 0.00 11.05 -0.43 38 0 708 0
29SEP26 205.00 P 0.00 0.00 0.00 13.45 -0.49 38 0 117 0
29SEP26 210.00 P 0.00 0.00 0.00 16.30 -0.28 38 0 98 0
29SEP26 215.00 P 0.00 0.00 0.00 19.31 -0.52 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 21.63 -1.76 36 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 25.78 -0.39 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 29.40 +0.39 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 33.27 +0.40 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 37.74 +0.93 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 42.01 +0.83 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 46.11 +0.65 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.52 +0.22 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 54.82 -0.22 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 59.43 -0.11 38 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 64.10 -0.29 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 68.85 -0.22 38 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 74.03 +0.33 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 78.44 -0.90 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 83.24 -0.25 37 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 5.00 -0.33 37 0 6 0
29OCT26 180.00 P 0.00 0.00 0.00 5.67 -0.33 37 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 6.35 -0.39 37 0 0 0
29OCT26 185.00 P 7.00 7.00 7.00 7.19 -0.37 37 3 18 +3
29OCT26 187.50 P 0.00 0.00 0.00 7.96 -0.36 37 0 15 0
29OCT26 190.00 P 8.81 8.81 8.81 8.90 -0.34 37 15 23 0
29OCT26 192.50 P 9.80 9.80 9.80 9.65 -0.55 37 15 15 0
29OCT26 195.00 P 0.00 0.00 0.00 10.75 -0.48 37 0 30 0
29OCT26 197.50 P 0.00 0.00 0.00 11.81 -0.40 37 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 12.98 -0.41 37 0 43 0
29OCT26 205.00 P 0.00 0.00 0.00 15.34 -0.55 37 0 60 0
29OCT26 210.00 P 0.00 0.00 0.00 18.01 -0.47 37 0 45 0
29OCT26 215.00 P 0.00 0.00 0.00 20.93 -0.73 37 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 24.36 -0.52 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 27.42 +0.02 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 30.99 -0.12 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 35.31 +0.44 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 39.21 +0.48 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 43.27 +0.41 39 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 47.48 +0.58 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 51.82 +1.17 39 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 56.35 +1.27 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.87 -0.09 37 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 2.15 -0.09 37 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 2.49 -0.12 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 2.87 -0.12 37 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 3.25 -0.12 37 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 3.69 -0.15 37 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.19 -0.29 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 4.70 -0.16 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.22 -0.19 37 0 222 0
30DEC26 170.00 P 0.00 0.00 0.00 5.88 -0.19 37 0 54 0
30DEC26 172.50 P 0.00 0.00 0.00 6.55 -0.18 37 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 7.43 -0.19 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.20 -0.23 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 9.06 -0.23 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 9.92 -0.23 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 10.79 -0.23 38 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 11.79 -0.26 38 0 31 0
30DEC26 190.00 P 0.00 0.00 0.00 12.77 -0.31 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 13.81 -0.29 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 14.87 -0.34 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 16.00 -0.38 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 17.29 -0.29 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 19.85 -0.29 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 22.59 -0.29 38 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 25.53 -0.29 38 0 117 0
30DEC26 220.00 P 0.00 0.00 0.00 28.64 -0.31 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 31.94 -0.31 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 35.36 +0.05 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 38.96 +0.60 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 42.70 +0.77 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 46.56 +0.85 39 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 50.58 +0.60 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.71 +0.80 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.88 +0.83 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.15 +0.86 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.51 +0.91 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 71.93 +1.05 40 0 30 0
30MAR27 147.50 P 5.00 5.00 5.00 3.77 -0.17 38 1 96 +1
30MAR27 150.00 P 0.00 0.00 0.00 4.20 -0.20 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 4.86 -0.08 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.23 -0.24 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.76 -0.25 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.33 -0.29 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 7.00 -0.31 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 7.67 -0.34 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.35 -0.35 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 9.05 -0.39 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 9.90 -0.42 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.07 -0.12 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 11.94 -0.13 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.82 -0.13 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 13.82 -0.14 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 14.88 -0.15 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 15.96 -0.14 38 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 17.03 -0.15 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 18.11 -0.15 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 19.34 -0.17 38 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 20.62 -0.16 38 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 21.89 -0.17 39 0 22 0
30MAR27 205.00 P 0.00 0.00 0.00 24.46 -0.17 39 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 27.36 -0.18 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 30.00 -0.51 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 33.35 -0.20 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 36.44 -0.42 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 39.86 +0.56 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 43.33 +0.69 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 46.95 +0.68 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 50.62 -0.36 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 54.42 +0.71 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.28 +0.69 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 62.29 -0.35 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.01 -0.14 38 0 12 0
29JUN27 162.50 P 0.00 0.00 0.00 9.72 -0.14 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.46 -0.16 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.34 -0.17 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.23 -0.16 38 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 13.11 -0.17 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.00 -0.17 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 14.91 -0.19 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.99 -0.19 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.07 -0.19 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.15 -0.20 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 19.24 -0.19 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 20.34 -0.19 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 21.54 -0.22 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 22.82 -0.22 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 24.11 -0.22 38 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 25.40 -0.22 38 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 28.00 -0.22 39 100 100 +98
29JUN27 210.00 P 0.00 0.00 0.00 30.92 -0.24 39 100 130 +100
29JUN27 215.00 P 0.00 0.00 0.00 33.91 -0.24 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 36.92 -0.25 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 40.14 -0.29 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 43.57 -0.25 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 46.97 +0.64 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 50.48 +0.67 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 54.07 +0.75 39 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 57.76 -0.35 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 61.55 +0.71 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.39 +0.72 40 0 0 0
TOTAL PUT 1,371 25,819 +529
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$ 6.480
30JUL26 4.60 C 0.00 0.00 0.00 1.89 -0.03 71 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.79 -0.04 66 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.69 -0.04 62 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.59 -0.04 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.49 -0.02 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.25 -0.04 57 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.78 -0.02 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.58 -0.04 49 0 46 0
30JUL26 6.25 C 0.36 0.44 0.36 0.42 -0.02 52 8 215 +8
30JUL26 6.50 C 0.00 0.00 0.00 0.29 -0.01 52 0 136 0
30JUL26 6.75 C 0.00 0.00 0.00 0.19 -0.01 53 0 40 0
30JUL26 7.00 C 0.00 0.00 0.00 0.12 0.00 53 0 362 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 0.00 53 0 111 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 0.00 53 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 152 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 1.94 -0.04 67 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.86 -0.02 70 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.78 0.00 72 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.68 -0.01 68 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.59 -0.01 67 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.37 -0.01 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.16 -0.01 60 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.97 +0.01 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.77 -0.04 54 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.61 -0.04 52 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.49 -0.02 53 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.39 -0.02 53 0 145 0
28AUG26 7.00 C 0.00 0.00 0.00 0.30 -0.02 53 0 71 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.02 53 0 221 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 -0.02 54 0 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.13 -0.02 53 0 95 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 105 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.01 53 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 -0.01 54 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.00 -0.04 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.92 -0.04 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 -0.03 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 -0.04 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.68 -0.02 64 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.48 -0.03 62 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 -0.02 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 0.00 59 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 -0.04 56 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 -0.02 57 0 135 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.01 57 0 92 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.01 57 0 150 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.01 57 0 106 0
29SEP26 7.25 C 0.37 0.37 0.37 0.42 -0.01 57 15 50 0
29SEP26 7.50 C 0.30 0.30 0.30 0.35 -0.02 57 15 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.01 58 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.01 58 0 78 0
29SEP26 8.25 C 0.14 0.14 0.14 0.21 -0.01 58 3 26 +3
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.01 58 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.01 58 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 57 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 58 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 60 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.07 -0.03 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.98 -0.04 61 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.91 -0.03 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.83 -0.03 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.75 -0.03 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.56 -0.03 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.37 -0.05 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.21 -0.05 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.05 -0.02 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.92 -0.01 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.81 -0.01 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.71 -0.01 56 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.62 0.00 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.54 0.00 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 0.00 57 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.40 -0.01 57 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.35 -0.01 57 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.30 -0.01 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.26 0.00 57 0 5 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 -0.01 57 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.17 -0.05 59 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.09 -0.05 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.02 -0.05 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.95 -0.05 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 -0.04 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 -0.05 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.05 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.02 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.27 -0.01 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 0.00 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 -0.01 58 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 -0.01 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 -0.01 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 -0.01 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 0.00 59 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 0.00 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 0.00 59 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 0.00 59 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 0.00 59 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.01 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.38 -0.01 59 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.34 -0.01 59 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 0.00 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 0.00 59 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 0.00 59 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.01 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.01 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -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 0.00 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 61 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 61 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.30 -0.04 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.23 -0.04 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.16 -0.05 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.10 -0.04 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 -0.04 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 -0.02 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 0.00 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.01 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 0.00 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.41 0.00 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 -0.01 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.21 0.00 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.12 -0.01 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.04 0.00 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.96 -0.01 58 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.89 -0.01 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.83 0.00 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 0.00 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.71 0.00 59 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.66 0.00 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.61 0.00 59 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.57 0.00 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 -0.01 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 0.00 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.45 0.00 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 0.00 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.01 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 0.00 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 0.00 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 0.00 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 0.00 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 0.00 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 0.00 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 0.00 59 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 59 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.41 -0.03 54 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.35 -0.03 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.29 -0.03 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.24 -0.02 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.18 -0.01 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 +0.01 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.92 0.00 55 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.80 0.00 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.69 0.00 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.59 +0.01 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 +0.01 56 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.40 +0.01 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.31 +0.01 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.23 +0.01 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.16 +0.01 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 0.00 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.02 +0.01 57 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.96 +0.01 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.90 +0.01 57 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.84 +0.01 57 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.79 +0.01 57 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.74 0.00 57 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.70 +0.01 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.66 +0.01 58 0 0 0
29JUN27 10.00 C 0.50 0.50 0.50 0.62 +0.01 58 200 233 +172
29JUN27 10.50 C 0.00 0.00 0.00 0.55 +0.01 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.48 0.00 57 0 45 0
TOTAL CALL 241 16,037 +183
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 0.00 56 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 0.00 55 0 339 0
30JUL26 6.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 312 0
30JUL26 6.25 P 0.00 0.00 0.00 0.20 -0.01 55 0 339 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 -0.01 54 0 421 0
30JUL26 6.75 P 0.00 0.00 0.00 0.47 +0.01 56 0 241 0
30JUL26 7.00 P 0.64 0.64 0.64 0.64 +0.02 55 2 735 +2
30JUL26 7.25 P 0.00 0.00 0.00 0.85 +0.04 57 0 167 0
30JUL26 7.50 P 1.02 1.02 1.02 1.09 +0.05 65 30 380 -30
30JUL26 7.75 P 0.00 0.00 0.00 1.32 +0.05 68 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.57 +0.04 76 0 309 0
30JUL26 8.25 P 0.00 0.00 0.00 1.82 +0.05 84 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 2.07 +0.05 91 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 2.32 +0.05 99 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.56 +0.04 100 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.80 +0.03 102 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 3.06 +0.04 113 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.29 +0.02 106 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.54 +0.02 112 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 4.04 +0.02 121 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.56 +0.04 144 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.03 +0.01 129 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.52 0.00 0 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 6.03 +0.01 144 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.53 +0.01 151 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 7.04 +0.02 170 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.52 0.00 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 -0.01 50 0 206 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 -0.01 54 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 -0.01 55 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 -0.01 56 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.01 55 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 -0.01 55 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.20 -0.01 56 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.28 -0.02 55 0 265 0
28AUG26 6.25 P 0.00 0.00 0.00 0.39 -0.02 56 0 117 0
28AUG26 6.50 P 0.00 0.00 0.00 0.52 -0.02 56 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.67 0.00 57 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.83 +0.02 57 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.99 -0.01 55 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.18 +0.01 54 0 187 0
28AUG26 7.75 P 0.00 0.00 0.00 1.43 +0.03 61 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.65 +0.06 62 0 123 0
28AUG26 8.25 P 1.95 1.95 1.95 1.87 +0.05 63 38 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.12 +0.07 68 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.36 +0.07 71 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.59 +0.06 71 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.86 +0.08 80 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 3.09 +0.07 79 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.34 +0.07 83 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.57 +0.05 82 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.10 +0.04 97 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.56 +0.04 92 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.07 +0.05 101 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.53 +0.01 89 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.03 +0.01 94 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.53 +0.01 99 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 7.04 +0.02 109 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.54 +0.02 114 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 60 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
29SEP26 5.00 P 0.27 0.27 0.27 0.14 -0.01 59 25 1,404 0
29SEP26 5.25 P 0.30 0.30 0.30 0.20 -0.01 60 30 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 -0.01 59 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.01 60 0 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 -0.01 59 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.58 -0.01 60 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.02 60 0 352 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 +0.01 60 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.03 +0.01 61 0 126 0
29SEP26 7.25 P 0.00 0.00 0.00 1.18 +0.04 60 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 +0.01 59 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.53 +0.03 58 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.72 -0.01 57 0 276 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 +0.01 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 +0.05 61 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 +0.02 59 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.64 +0.05 64 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.88 +0.06 66 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.09 +0.03 63 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.34 0.00 66 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.57 -0.01 65 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.10 +0.04 76 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.56 -0.01 73 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.07 +0.05 80 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.54 +0.02 76 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.07 +0.03 89 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.53 +0.01 80 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.06 +0.04 95 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.56 +0.04 98 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.02 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.55 +0.03 102 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.02 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.52 0.00 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 0.00 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 0.00 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.16 0.00 59 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
29OCT26 5.00 P 0.32 0.32 0.32 0.20 -0.01 58 1 21 +1
29OCT26 5.25 P 0.00 0.00 0.00 0.28 0.00 59 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.36 0.00 59 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.45 -0.01 59 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.57 0.00 60 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.69 -0.01 59 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.82 -0.01 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.98 0.00 60 0 0 0
29OCT26 7.00 P 1.08 1.08 1.08 1.14 +0.01 61 30 39 +30
29OCT26 7.25 P 0.00 0.00 0.00 1.31 +0.05 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.48 +0.03 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.66 +0.03 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.86 +0.02 61 0 0 0
29OCT26 8.25 P 2.07 2.10 2.07 2.06 +0.02 61 38 38 +38
29OCT26 8.50 P 0.00 0.00 0.00 2.27 +0.04 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.49 +0.03 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 0.00 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 0.00 60 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 0.00 61 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 0.00 61 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 0.00 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 0.00 61 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 0.00 61 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 0.00 61 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 -0.01 61 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 1.05 -0.01 61 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 0.00 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.36 0.00 62 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 +0.01 63 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 +0.02 62 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 +0.03 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.09 +0.05 64 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 +0.04 63 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.48 +0.06 64 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 +0.04 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 +0.05 64 0 45 0
30DEC26 9.25 P 3.21 3.21 3.21 3.09 +0.05 64 15 93 +15
30DEC26 9.50 P 0.00 0.00 0.00 3.31 +0.04 64 0 97 0
30DEC26 9.75 P 3.65 3.65 3.65 3.54 +0.05 65 15 1,145 +15
30DEC26 10.00 P 0.00 0.00 0.00 3.76 +0.05 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.22 +0.05 67 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.69 +0.05 68 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.17 +0.05 70 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.65 +0.06 72 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.13 +0.06 73 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.63 +0.07 76 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.12 +0.08 78 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.61 +0.05 80 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.10 +0.05 81 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.59 +0.07 82 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.07 +0.05 81 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.57 +0.04 84 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 0.00 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 0.00 60 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.01 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 -0.01 60 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 0.00 61 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 0.00 61 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 0.00 61 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 0.00 61 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 0.00 61 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.28 0.00 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 0.00 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.59 -0.01 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.76 0.00 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.94 0.00 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.12 +0.01 63 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.01 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 +0.02 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.69 +0.02 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.89 +0.03 64 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.10 +0.05 64 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 +0.05 64 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.50 +0.05 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.72 +0.06 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 +0.06 65 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.37 +0.04 65 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.83 +0.06 66 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.28 +0.05 67 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.75 +0.06 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.22 +0.06 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.69 +0.05 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.17 +0.07 71 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.65 +0.05 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.13 +0.05 72 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.61 +0.06 72 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.10 +0.06 73 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.50 +0.01 59 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 +0.01 59 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 +0.01 60 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.62 +0.01 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 +0.01 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 +0.01 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.89 +0.01 60 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.01 +0.01 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.15 +0.01 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.29 +0.01 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 +0.01 60 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.59 +0.01 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.75 +0.01 60 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.92 +0.01 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.09 +0.01 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.27 +0.01 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.46 +0.02 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.64 +0.01 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.84 +0.01 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.04 +0.01 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.23 +0.01 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.44 +0.01 63 0 20 0
29JUN27 9.50 P 0.00 0.00 0.00 3.65 +0.01 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.86 +0.02 63 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.07 +0.02 63 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.51 +0.05 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.96 +0.06 65 0 27 0
TOTAL PUT 224 38,527 +71
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$ 38.440
30JUL26 26.00 C 0.00 0.00 0.00 12.60 +0.43 105 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.49 +0.27 68 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.60 +0.37 88 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.61 +0.38 81 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.63 +0.27 75 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.67 +0.27 70 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.51 +0.30 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.56 +0.29 43 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 4.64 +0.28 43 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.77 +0.25 43 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 2.98 +0.22 43 0 167 0
30JUL26 37.00 C 0.00 0.00 0.00 2.28 +0.18 43 0 96 0
30JUL26 38.00 C 0.00 0.00 0.00 1.70 +0.16 43 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 1.20 +0.07 43 0 75 0
30JUL26 40.00 C 0.96 0.96 0.96 0.86 +0.08 44 15 52 -15
30JUL26 41.00 C 0.67 0.67 0.67 0.58 +0.06 44 15 137 0
30JUL26 42.00 C 0.50 0.50 0.50 0.37 +0.04 43 15 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 137 0
30JUL26 45.00 C 0.17 0.17 0.17 0.08 +0.01 43 15 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 46 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.65 +0.39 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.61 +0.32 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.73 +0.42 58 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.77 +0.43 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.80 +0.20 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.86 +0.42 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.91 +0.18 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.94 +0.25 41 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 5.12 +0.22 40 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.37 +0.20 40 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.68 +0.18 40 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.06 +0.15 40 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 2.51 +0.15 40 0 104 0
28AUG26 39.00 C 0.00 0.00 0.00 2.04 +0.14 40 0 69 0
28AUG26 40.00 C 0.00 0.00 0.00 1.65 +0.09 41 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 1.33 +0.07 41 0 165 0
28AUG26 42.00 C 0.00 0.00 0.00 1.04 +0.05 41 0 65 0
28AUG26 43.00 C 0.00 0.00 0.00 0.80 +0.04 41 0 110 0
28AUG26 44.00 C 0.00 0.00 0.00 0.61 +0.03 41 0 51 0
28AUG26 45.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.35 +0.02 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 +0.01 41 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 0.05 +0.01 42 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 42 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 12.73 +0.27 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.77 +0.26 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.82 +0.07 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.89 +0.09 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.99 +0.26 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.11 +0.12 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.27 +0.12 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.39 +0.04 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.65 +0.05 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.96 +0.20 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.32 +0.17 40 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 3.74 +0.21 40 0 138 0
29SEP26 38.00 C 0.00 0.00 0.00 3.21 +0.14 40 0 48 0
29SEP26 39.00 C 0.00 0.00 0.00 2.73 +0.15 40 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 2.32 +0.12 40 0 75 0
29SEP26 41.00 C 0.00 0.00 0.00 1.98 +0.06 41 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 1.69 +0.07 41 0 69 0
29SEP26 43.00 C 0.00 0.00 0.00 1.41 +0.06 41 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.17 +0.06 41 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 0.96 +0.04 41 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.79 +0.04 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.62 +0.02 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 +0.03 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 +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 0.04 +0.01 42 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.93 +0.16 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.02 +0.20 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.13 +0.21 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.27 +0.14 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.44 +0.14 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.66 +0.07 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.89 +0.05 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.19 +0.20 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.54 +0.19 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.94 +0.17 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.38 +0.15 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.87 +0.13 42 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.41 +0.12 42 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 2.99 +0.11 42 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.61 +0.09 42 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.28 +0.09 42 0 37 0
29OCT26 43.00 C 0.00 0.00 0.00 1.97 +0.07 42 0 60 0
29OCT26 44.00 C 1.74 1.74 1.74 1.71 +0.07 42 30 45 +30
29OCT26 45.00 C 0.00 0.00 0.00 1.45 +0.03 41 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.30 +0.08 42 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.08 +0.03 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.93 +0.04 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.06 +0.38 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.17 +0.17 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.32 +0.08 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.49 +0.10 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.70 +0.13 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.93 +0.12 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.19 +0.12 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.50 +0.12 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.84 +0.11 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.23 +0.11 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.54 -0.01 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.03 +0.15 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.53 +0.13 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.10 +0.13 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.68 +0.12 41 0 73 0
30DEC26 41.00 C 0.00 0.00 0.00 3.40 +0.13 42 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.06 +0.11 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.73 +0.08 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.45 +0.08 42 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.17 +0.07 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.95 +0.07 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.73 +0.07 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.49 +0.05 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.33 +0.05 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.17 +0.01 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.86 +0.03 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.01 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 13.57 +0.17 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.77 +0.17 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.99 +0.17 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.23 +0.11 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.50 +0.15 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.80 +0.08 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.14 +0.08 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.50 +0.09 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.90 +0.25 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.32 +0.06 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.76 +0.04 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.25 +0.03 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.80 +0.04 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.36 +0.03 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.95 +0.03 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.59 -0.06 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.34 +0.03 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.00 +0.03 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.68 +0.01 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 +0.01 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.14 +0.01 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.87 0.00 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.65 -0.01 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.45 0.00 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.24 -0.01 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.82 -0.02 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.18 -0.02 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.95 0.00 43 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 -0.03 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.10 +0.15 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.34 +0.15 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.61 +0.13 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.90 +0.14 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.21 +0.10 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.56 +0.09 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.93 +0.09 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.34 +0.14 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.76 +0.15 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.20 +0.21 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.69 +0.20 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.20 +0.19 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.74 +0.18 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.31 +0.17 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.91 +0.16 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.53 +0.15 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.18 +0.14 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.85 +0.13 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.54 +0.12 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.26 +0.11 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.99 +0.09 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.81 +0.14 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.54 +0.04 43 0 0 0
TOTAL CALL 90 5,305 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 105 0
30JUL26 34.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 47 0
30JUL26 35.00 P 0.00 0.00 0.00 0.29 -0.07 44 0 32 0
30JUL26 36.00 P 0.00 0.00 0.00 0.49 -0.11 43 0 77 0
30JUL26 37.00 P 0.81 0.81 0.81 0.78 -0.16 43 1 153 0
30JUL26 38.00 P 0.00 0.00 0.00 1.20 -0.17 43 0 95 0
30JUL26 39.00 P 0.00 0.00 0.00 1.75 -0.23 44 0 101 0
30JUL26 40.00 P 0.00 0.00 0.00 2.35 -0.23 43 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 3.07 -0.26 43 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 3.88 -0.27 43 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 4.74 -0.29 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.66 -0.30 44 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.60 -0.31 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.58 -0.31 44 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.56 -0.32 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.56 -0.32 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.56 -0.42 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.56 -0.32 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.06 -0.32 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.56 -0.42 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.06 -0.37 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.56 -0.32 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.06 -0.42 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.25 -0.04 41 0 104 0
28AUG26 33.00 P 0.00 0.00 0.00 0.38 -0.07 41 0 68 0
28AUG26 34.00 P 0.66 0.66 0.66 0.58 -0.08 41 15 173 +15
28AUG26 35.00 P 0.00 0.00 0.00 0.83 -0.11 41 0 65 0
28AUG26 36.00 P 0.00 0.00 0.00 1.13 -0.15 41 0 162 0
28AUG26 37.00 P 0.00 0.00 0.00 1.45 -0.24 40 0 180 0
28AUG26 38.00 P 0.00 0.00 0.00 1.94 -0.21 40 0 171 0
28AUG26 39.00 P 0.00 0.00 0.00 2.47 -0.24 40 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.09 -0.30 41 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 3.72 -0.25 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.43 -0.27 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.21 -0.27 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.03 -0.28 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.99 -0.19 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.89 -0.28 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.77 -0.31 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.71 -0.21 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.65 -0.33 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.59 -0.30 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.06 -0.32 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.56 -0.42 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.07 -0.36 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.40 -0.05 41 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.56 -0.07 41 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 0.77 -0.09 41 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 1.03 -0.10 41 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.35 -0.12 41 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.69 -0.17 41 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 2.09 -0.18 41 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 2.52 -0.20 40 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 3.10 -0.22 41 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 3.68 -0.28 41 0 31 0
29SEP26 41.00 P 0.00 0.00 0.00 4.30 -0.22 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 4.98 -0.21 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.70 -0.23 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.58 -0.25 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.40 -0.16 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.24 -0.15 43 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.11 -0.25 43 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.00 -0.29 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.90 -0.13 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.82 -0.19 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.17 -0.30 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.59 -0.39 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.07 -0.36 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.57 -0.36 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.06 -0.42 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.59 -0.34 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.06 -0.37 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.56 -0.37 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.06 -0.32 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.53 -0.05 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.71 -0.07 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.92 -0.10 42 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.20 -0.09 42 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.50 -0.12 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.83 -0.15 42 0 36 0
29OCT26 36.00 P 0.00 0.00 0.00 2.21 -0.16 42 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.63 -0.19 42 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 3.13 -0.17 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.66 -0.20 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.24 -0.20 42 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.86 -0.09 42 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.60 -0.10 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.32 -0.15 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.06 -0.17 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.84 -0.19 43 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.64 -0.11 43 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.46 -0.06 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.31 -0.14 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 -0.05 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.99 -0.10 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.28 -0.09 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.56 -0.11 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.91 -0.11 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.27 -0.14 42 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.66 -0.16 41 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 3.08 -0.17 41 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.55 -0.19 41 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 4.05 -0.21 41 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 4.61 -0.22 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.21 -0.09 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.84 -0.15 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.53 -0.05 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.22 -0.11 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.96 -0.08 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.71 -0.13 42 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.51 -0.12 42 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.29 -0.14 42 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.11 -0.14 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.95 -0.19 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.79 -0.16 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.99 -0.13 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.23 -0.13 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.53 -0.12 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.88 -0.12 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.26 -0.30 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.66 -0.40 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.09 -0.39 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.56 -0.37 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.06 -0.37 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 -0.11 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.20 -0.11 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.46 -0.14 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.75 -0.14 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.05 -0.11 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.37 -0.12 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.71 -0.13 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.09 -0.16 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.50 -0.17 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.95 -0.21 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.43 -0.22 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.94 -0.24 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.63 -0.25 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.23 -0.20 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.72 -0.20 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.38 -0.18 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.05 -0.16 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.76 -0.12 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.49 -0.11 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.25 -0.11 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.00 -0.13 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.78 -0.14 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.58 -0.13 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.39 -0.14 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.49 -0.13 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.65 -0.13 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.88 -0.12 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.15 -0.20 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.48 -0.18 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.18 -0.06 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.41 -0.07 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.69 -0.09 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.98 -0.09 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.31 -0.11 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.68 -0.11 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.05 -0.13 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.49 -0.13 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.93 -0.14 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.39 -0.16 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.85 -0.18 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.34 -0.19 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.88 -0.18 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.43 -0.19 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.00 -0.22 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.61 -0.23 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.26 -0.23 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.87 -0.15 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.61 -0.11 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.32 -0.11 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.04 -0.04 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.79 -0.04 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.54 -0.04 43 0 0 0
TOTAL PUT 16 4,343 +15
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$ 53.250
17JUL26 39.00 C 0.00 0.00 0.00 14.26 +0.01 0 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
17JUL26 41.00 C 0.00 0.00 0.00 12.26 +0.06 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 11.26 +0.06 0 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 10.26 +0.05 0 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 9.26 +0.01 0 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 8.26 +0.18 0 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 7.27 +0.19 55 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 6.27 +0.19 47 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 5.27 +0.18 39 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 4.27 +0.16 32 0 0 0
17JUL26 50.00 C 2.94 2.94 2.94 3.29 +0.04 33 30 30 +30
17JUL26 52.50 C 1.29 1.33 1.22 1.11 +0.03 29 70 89 +19
17JUL26 55.00 C 0.22 0.22 0.12 0.22 +0.03 35 3,299 3,352 +3,038
17JUL26 57.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 46 0
17JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 14.28 - 0 0 0 -
24JUL26 40.00 C 0.00 0.00 0.00 13.29 - 59 0 0 -
24JUL26 41.00 C 0.00 0.00 0.00 12.29 - 53 0 0 -
24JUL26 42.00 C 0.00 0.00 0.00 11.29 - 47 0 0 -
24JUL26 43.00 C 0.00 0.00 0.00 10.29 - 41 0 0 -
24JUL26 44.00 C 0.00 0.00 0.00 9.29 - 34 0 0 -
24JUL26 45.00 C 0.00 0.00 0.00 8.29 - 0 0 0 -
24JUL26 46.00 C 0.00 0.00 0.00 7.30 - 35 0 0 -
24JUL26 47.00 C 0.00 0.00 0.00 6.30 - 30 0 0 -
24JUL26 48.00 C 0.00 0.00 0.00 5.32 - 31 0 0 -
24JUL26 49.00 C 0.00 0.00 0.00 4.36 - 30 0 0 -
24JUL26 50.00 C 0.00 0.00 0.00 3.42 - 28 0 0 -
24JUL26 52.50 C 0.00 0.00 0.00 1.44 - 27 0 0 -
24JUL26 55.00 C 0.53 0.53 0.36 0.47 - 29 1,876 1,636 -
24JUL26 57.50 C 0.10 0.10 0.10 0.13 - 32 10 10 -
24JUL26 60.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
24JUL26 72.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
24JUL26 75.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
24JUL26 77.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
24JUL26 80.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
24JUL26 82.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 23.29 +0.05 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.29 +0.18 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.29 +0.04 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.30 +0.18 77 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.30 +0.05 70 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.30 +0.05 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.30 +0.05 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.30 +0.06 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.30 +0.18 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.30 +0.05 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 13.31 +0.11 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.31 +0.11 43 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.31 +0.11 37 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 10.31 +0.10 31 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 9.32 +0.07 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.32 -0.07 32 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 7.33 +0.16 31 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 6.36 +0.16 31 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 5.39 +0.14 30 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 4.46 +0.13 29 0 218 0
30JUL26 50.00 C 3.80 3.82 3.63 3.54 0.00 27 120 2,463 -13
30JUL26 52.50 C 1.94 1.94 1.94 1.66 +0.05 26 60 5,104 0
30JUL26 55.00 C 0.72 0.72 0.56 0.68 +0.03 29 283 7,377 -8
30JUL26 57.50 C 0.25 0.25 0.18 0.27 +0.02 32 517 7,749 +123
30JUL26 60.00 C 0.09 0.09 0.06 0.11 +0.01 35 86 12,302 -84
30JUL26 62.50 C 0.03 0.03 0.03 0.05 0.00 38 90 10,420 +86
30JUL26 65.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 4,707 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 2,776 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,715 0
30JUL26 75.00 C 0.02 0.02 0.02 0.01 0.00 59 2 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 23.36 +0.02 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.37 +0.01 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.37 +0.01 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.37 0.00 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.38 -0.02 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.38 0.00 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 17.39 +0.01 40 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 16.39 0.00 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.31 -0.05 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.40 -0.01 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.31 +0.09 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 12.42 +0.01 31 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 11.34 -0.10 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 10.35 -0.08 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.45 -0.16 26 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 8.55 +0.16 30 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 7.62 +0.14 30 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 6.72 +0.13 30 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 5.80 +0.02 28 0 150 0
28AUG26 49.00 C 0.00 0.00 0.00 5.02 +0.07 29 0 312 0
28AUG26 50.00 C 4.48 4.48 4.38 4.23 -0.02 28 60 526 +25
28AUG26 52.50 C 2.55 2.58 2.55 2.58 -0.03 27 102 5,359 +100
28AUG26 55.00 C 1.47 1.47 1.45 1.49 -0.04 28 16 2,430 +15
28AUG26 57.50 C 0.81 0.82 0.76 0.85 +0.02 29 109 2,231 -55
28AUG26 60.00 C 0.47 0.47 0.40 0.48 +0.06 31 313 3,700 +92
28AUG26 62.50 C 0.30 0.30 0.30 0.27 +0.07 32 8 2,442 +8
28AUG26 65.00 C 0.00 0.00 0.00 0.16 +0.07 34 0 6,111 0
28AUG26 67.50 C 0.00 0.00 0.00 0.10 +0.06 35 0 940 0
28AUG26 70.00 C 0.08 0.08 0.08 0.06 +0.04 37 5 1,297 -5
28AUG26 72.50 C 0.00 0.00 0.00 0.04 +0.03 38 0 1,070 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.39 +0.04 0 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 22.40 +0.04 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.40 +0.04 0 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 20.37 0.00 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.38 -0.02 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 18.42 +0.04 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.42 +0.03 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.39 -0.01 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.31 -0.10 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.40 -0.03 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.41 -0.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.44 -0.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.47 -0.18 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.51 -0.15 28 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 9.56 -0.14 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.65 +0.16 29 0 182 0
29SEP26 46.00 C 0.00 0.00 0.00 7.74 +0.14 28 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 6.87 +0.13 28 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.04 +0.13 28 0 1 0
29SEP26 49.00 C 5.39 5.39 5.39 5.25 +0.11 28 30 467 0
29SEP26 50.00 C 0.00 0.00 0.00 4.47 -0.08 27 0 814 0
29SEP26 52.50 C 0.00 0.00 0.00 2.98 +0.03 27 0 7,045 0
29SEP26 55.00 C 1.92 1.92 1.88 1.88 +0.02 28 647 13,716 +350
29SEP26 57.50 C 1.18 1.18 1.16 1.13 +0.01 28 293 4,968 +260
29SEP26 60.00 C 0.00 0.00 0.00 0.65 -0.01 28 0 16,186 0
29SEP26 62.50 C 0.45 0.45 0.45 0.37 -0.01 29 65 13,878 -57
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 13,152 0
29SEP26 67.50 C 0.24 0.24 0.24 0.11 -0.01 29 28 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 0.00 30 0 8,461 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 31 0 5,333 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 33 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 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 15.32 -0.10 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.40 -0.03 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.41 -0.15 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.48 -0.11 28 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.47 -0.18 24 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.51 -0.15 25 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.64 -0.10 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.74 +0.15 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.86 +0.14 28 0 0 0
29OCT26 47.00 C 7.18 7.18 7.18 7.02 +0.13 28 8 8 +8
29OCT26 48.00 C 6.38 6.38 6.38 6.22 +0.10 28 30 30 +30
29OCT26 49.00 C 0.00 0.00 0.00 5.47 +0.09 28 0 66 0
29OCT26 50.00 C 0.00 0.00 0.00 4.81 -0.01 28 0 240 0
29OCT26 52.50 C 0.00 0.00 0.00 3.36 +0.04 28 0 390 0
29OCT26 55.00 C 2.28 2.28 2.28 2.29 +0.07 28 1 183 0
29OCT26 57.50 C 0.00 0.00 0.00 1.54 +0.08 28 0 60 0
29OCT26 60.00 C 0.00 0.00 0.00 1.02 +0.09 29 0 3,937 0
29OCT26 62.50 C 0.00 0.00 0.00 0.67 +0.09 29 0 143 0
29OCT26 65.00 C 0.00 0.00 0.00 0.43 +0.07 30 0 480 0
29OCT26 67.50 C 0.00 0.00 0.00 0.28 +0.06 30 0 34 0
29OCT26 70.00 C 0.00 0.00 0.00 0.18 +0.05 30 0 4 0
29OCT26 72.50 C 0.00 0.00 0.00 0.12 +0.04 31 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.39 +0.03 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.40 +0.03 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.40 +0.04 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.37 -0.01 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.38 -0.02 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.42 +0.03 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.42 +0.02 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.39 -0.17 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.32 -0.20 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.40 -0.29 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.45 -0.28 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.53 -0.15 27 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.65 -0.15 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.73 -0.15 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.93 -0.06 29 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 9.12 +0.25 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.20 +0.12 28 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.45 +0.11 28 0 0 0
30DEC26 48.00 C 6.96 6.96 6.96 6.73 +0.11 28 90 90 +90
30DEC26 49.00 C 0.00 0.00 0.00 6.07 +0.08 27 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.56 +0.04 28 0 98 0
30DEC26 52.50 C 0.00 0.00 0.00 4.20 +0.04 28 0 2,280 0
30DEC26 55.00 C 3.05 3.07 3.05 3.12 +0.06 28 450 4,368 +350
30DEC26 57.50 C 0.00 0.00 0.00 2.32 +0.06 28 0 6,623 0
30DEC26 60.00 C 0.00 0.00 0.00 1.72 +0.07 28 0 14,511 0
30DEC26 62.50 C 0.00 0.00 0.00 1.27 +0.07 29 0 9,512 0
30DEC26 65.00 C 0.00 0.00 0.00 0.94 +0.07 29 0 8,313 0
30DEC26 67.50 C 0.78 0.80 0.78 0.69 +0.07 30 11 9,894 -6
30DEC26 70.00 C 0.63 0.63 0.63 0.51 +0.06 30 1 3,983 -1
30DEC26 72.50 C 0.52 0.52 0.52 0.38 +0.06 31 3 4,098 -2
30DEC26 75.00 C 0.00 0.00 0.00 0.29 +0.06 31 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 +0.04 31 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 +0.04 33 0 690 0
30DEC26 85.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 23.42 +0.06 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.40 +0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.40 +0.02 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.37 -0.04 0 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 19.38 -0.06 0 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 18.48 -0.06 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.50 -0.11 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.59 -0.08 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.62 -0.16 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.80 -0.08 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.93 -0.02 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.09 +0.03 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.22 +0.02 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.46 +0.09 31 0 0 0
30MAR27 44.00 C 10.82 10.82 10.82 10.71 +0.12 30 60 60 +60
30MAR27 45.00 C 0.00 0.00 0.00 9.94 +0.12 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 9.23 +0.11 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.30 +0.12 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.67 +0.11 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.06 +0.10 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 6.65 +0.06 29 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 5.36 +0.08 28 0 4,161 0
30MAR27 55.00 C 0.00 0.00 0.00 4.24 +0.06 28 0 2,084 0
30MAR27 57.50 C 0.00 0.00 0.00 3.39 +0.03 28 0 1,724 0
30MAR27 60.00 C 2.85 2.85 2.85 2.71 +0.01 29 3 20,157 0
30MAR27 62.50 C 2.13 2.13 2.13 2.18 -0.02 29 1 336 +1
30MAR27 65.00 C 0.00 0.00 0.00 1.75 -0.04 29 0 2,584 0
30MAR27 67.50 C 1.49 1.49 1.44 1.40 -0.04 30 120 727 +14
30MAR27 70.00 C 1.18 1.18 1.18 1.13 -0.06 30 3 2,601 0
30MAR27 72.50 C 1.01 1.01 0.94 0.91 -0.07 30 42 4,262 +23
30MAR27 75.00 C 0.83 0.83 0.79 0.73 -0.07 31 11 1,927 -5
30MAR27 77.50 C 0.00 0.00 0.00 0.61 -0.06 31 0 3,165 0
30MAR27 80.00 C 0.60 0.61 0.59 0.49 -0.08 32 189 1,617 +117
30MAR27 82.50 C 0.00 0.00 0.00 0.41 -0.07 32 0 2,176 0
30MAR27 85.00 C 0.00 0.00 0.00 0.34 -0.06 32 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 -0.05 33 0 235 0
30MAR27 90.00 C 0.35 0.35 0.35 0.24 -0.05 33 30 557 0
30MAR27 92.50 C 0.30 0.30 0.30 0.20 -0.06 34 3 100 +3
30MAR27 95.00 C 0.28 0.28 0.28 0.17 -0.05 34 30 205 +30
30MAR27 97.50 C 0.00 0.00 0.00 0.15 -0.05 34 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 16.13 -0.10 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.27 -0.10 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.44 -0.13 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.62 -0.10 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.83 -0.09 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.11 -0.03 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.35 -0.05 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.63 -0.04 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.92 -0.05 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.32 +0.02 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.75 +0.06 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.17 +0.07 29 0 81 0
29JUN27 50.00 C 7.61 7.61 7.61 7.44 +0.08 28 30 302 +30
29JUN27 52.50 C 0.00 0.00 0.00 6.28 +0.12 28 0 141 0
29JUN27 55.00 C 0.00 0.00 0.00 5.27 +0.17 28 0 5,046 0
29JUN27 57.50 C 0.00 0.00 0.00 4.47 +0.07 29 0 84 0
29JUN27 60.00 C 0.00 0.00 0.00 3.77 -0.03 29 0 124 0
29JUN27 62.50 C 0.00 0.00 0.00 3.16 -0.11 30 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 2.70 -0.18 30 0 470 0
29JUN27 67.50 C 2.00 2.08 2.00 2.28 -0.23 30 102 607 +65
29JUN27 70.00 C 1.72 1.72 1.68 1.94 -0.31 31 501 8,161 -204
29JUN27 72.50 C 1.51 1.51 1.45 1.65 -0.34 31 29 76 +25
29JUN27 75.00 C 1.22 1.22 1.22 1.41 -0.39 32 3 68 +3
29JUN27 77.50 C 1.09 1.09 1.05 1.20 -0.43 32 25 58 +19
29JUN27 80.00 C 0.96 0.96 0.96 1.04 -0.43 32 9 61 +9
29JUN27 82.50 C 0.84 0.84 0.82 0.88 -0.48 33 4 478 +4
29JUN27 85.00 C 0.00 0.00 0.00 0.78 -0.48 33 0 250 0
29JUN27 87.50 C 0.67 0.67 0.66 0.68 -0.49 33 4 223 +4
29JUN27 90.00 C 0.00 0.00 0.00 0.59 -0.49 34 0 236 0
TOTAL CALL 9,912 356,034 +4,591
17JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 120 0
17JUL26 50.00 P 0.04 0.04 0.04 0.03 -0.05 34 5 68 +5
17JUL26 52.50 P 0.28 0.48 0.28 0.37 -0.13 31 25 320 +25
17JUL26 55.00 P 1.93 1.93 1.93 1.91 -0.13 32 3 49 +3
17JUL26 57.50 P 0.00 0.00 0.00 4.28 -0.17 42 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 6.75 -0.20 0 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 9.25 -0.20 0 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 11.93 -0.02 122 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 14.58 +0.13 159 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 17.08 +0.13 176 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 19.59 +0.14 194 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 21.93 -0.02 186 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 24.43 -0.02 200 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 27.08 +0.13 238 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 29.58 +0.13 251 0 0 0
17JUL26 85.00 P 0.00 0.00 0.00 32.09 +0.14 266 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
24JUL26 40.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
24JUL26 41.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
24JUL26 42.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
24JUL26 43.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
24JUL26 44.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
24JUL26 45.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
24JUL26 46.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
24JUL26 47.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
24JUL26 48.00 P 0.00 0.00 0.00 0.03 - 31 0 0 -
24JUL26 49.00 P 0.11 0.11 0.10 0.07 - 31 10 10 -
24JUL26 50.00 P 0.13 0.17 0.13 0.14 - 29 34 34 -
24JUL26 52.50 P 0.75 0.75 0.75 0.67 - 27 4 4 -
24JUL26 55.00 P 2.16 2.20 2.16 2.12 - 27 35 30 -
24JUL26 57.50 P 4.42 4.42 4.42 4.34 - 32 30 30 -
24JUL26 60.00 P 0.00 0.00 0.00 6.76 - 34 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 9.25 - 0 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 12.08 - 85 0 0 -
24JUL26 67.50 P 0.00 0.00 0.00 14.58 - 97 0 0 -
24JUL26 70.00 P 0.00 0.00 0.00 17.08 - 108 0 0 -
24JUL26 72.50 P 0.00 0.00 0.00 19.59 - 118 0 0 -
24JUL26 75.00 P 0.00 0.00 0.00 21.93 - 114 0 0 -
24JUL26 77.50 P 0.00 0.00 0.00 24.43 - 123 0 0 -
24JUL26 80.00 P 0.00 0.00 0.00 27.08 - 146 0 0 -
24JUL26 82.50 P 0.00 0.00 0.00 29.58 - 154 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 3,250 0
30JUL26 47.00 P 0.05 0.05 0.05 0.04 -0.03 31 10 2,410 +10
30JUL26 48.00 P 0.10 0.11 0.09 0.08 -0.04 30 345 1,892 +245
30JUL26 49.00 P 0.17 0.17 0.15 0.15 -0.05 30 7 1,479 0
30JUL26 50.00 P 0.29 0.30 0.24 0.24 -0.08 28 133 3,428 -7
30JUL26 52.50 P 0.85 1.02 0.85 0.86 -0.10 26 25 6,425 +3
30JUL26 55.00 P 2.12 2.52 2.12 2.32 -0.14 28 19 10,296 -17
30JUL26 57.50 P 4.43 4.57 4.43 4.41 -0.15 30 92 10,953 -32
30JUL26 60.00 P 6.85 6.85 6.85 6.82 -0.18 35 40 7,785 -40
30JUL26 62.50 P 0.00 0.00 0.00 9.54 +0.03 57 0 1,015 0
30JUL26 65.00 P 0.00 0.00 0.00 12.08 +0.10 69 4 77 -397
30JUL26 67.50 P 0.00 0.00 0.00 14.58 +0.12 79 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 17.08 +0.12 88 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 19.59 +0.11 96 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.93 -0.05 93 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 24.43 -0.02 100 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.08 +0.10 118 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.58 +0.12 125 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.09 +0.14 132 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.58 +0.12 138 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.08 +0.12 144 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.59 +0.14 150 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.08 +0.13 155 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 244 0
28AUG26 43.00 P 0.10 0.10 0.10 0.06 -0.01 32 5 595 0
28AUG26 44.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 419 0
28AUG26 45.00 P 0.18 0.18 0.17 0.14 -0.03 31 304 475 +304
28AUG26 46.00 P 0.00 0.00 0.00 0.20 -0.05 30 0 324 0
28AUG26 47.00 P 0.34 0.34 0.34 0.30 -0.05 30 2 2,319 0
28AUG26 48.00 P 0.00 0.00 0.00 0.43 -0.06 29 0 1,697 0
28AUG26 49.00 P 0.61 0.61 0.61 0.60 -0.08 29 3 1,253 0
28AUG26 50.00 P 0.85 0.90 0.82 0.82 -0.10 28 78 5,621 0
28AUG26 52.50 P 1.70 1.72 1.62 1.66 -0.15 27 101 4,269 +4
28AUG26 55.00 P 2.95 3.00 2.95 3.02 -0.14 27 12 13,780 -1
28AUG26 57.50 P 0.00 0.00 0.00 4.87 -0.20 28 0 5,722 0
28AUG26 60.00 P 7.00 7.00 7.00 7.06 +0.02 30 40 2,692 +40
28AUG26 62.50 P 9.64 9.65 9.64 9.54 +0.03 37 76 1,785 -76
28AUG26 65.00 P 0.00 0.00 0.00 12.15 +0.17 46 4 698 +4
28AUG26 67.50 P 0.00 0.00 0.00 14.58 +0.12 50 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 17.08 +0.12 56 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 19.59 +0.11 62 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 22.01 +0.03 63 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.52 +0.07 68 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 27.08 +0.10 75 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 29.58 +0.12 79 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.09 +0.14 84 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.58 +0.12 88 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.08 +0.12 92 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.59 +0.14 96 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.08 +0.13 99 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 0.00 31 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 1,916 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 2,227 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 1,601 0
29SEP26 45.00 P 0.45 0.45 0.45 0.43 -0.02 29 2 6,053 0
29SEP26 46.00 P 0.58 0.58 0.58 0.57 -0.04 28 105 2,100 +30
29SEP26 47.00 P 0.70 0.70 0.70 0.74 -0.06 28 2 2,388 +2
29SEP26 48.00 P 0.96 0.96 0.96 0.95 -0.08 27 60 3,907 0
29SEP26 49.00 P 0.00 0.00 0.00 1.23 -0.09 27 0 4,420 0
29SEP26 50.00 P 1.55 1.67 1.55 1.56 -0.10 27 92 32,916 -80
29SEP26 52.50 P 2.67 2.78 2.66 2.63 -0.12 26 347 11,581 -3
29SEP26 55.00 P 4.35 4.35 4.20 4.13 -0.14 26 33 21,266 -1
29SEP26 57.50 P 0.00 0.00 0.00 6.08 -0.08 27 0 12,136 0
29SEP26 60.00 P 8.22 8.22 8.22 8.24 -0.14 29 12 13,960 +12
29SEP26 62.50 P 0.00 0.00 0.00 10.12 -0.19 0 0 12,457 0
29SEP26 65.00 P 0.00 0.00 0.00 12.73 +0.13 27 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 15.30 +0.23 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 18.01 +0.19 44 0 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 20.20 +0.24 38 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 22.47 +0.07 0 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 25.15 +0.25 42 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 27.42 +0.08 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.95 +0.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.47 +0.06 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 35.13 +0.23 55 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.62 +0.24 57 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 40.01 +0.14 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.50 +0.14 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.07 +0.23 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.43 +0.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.04 +0.22 67 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 13 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 4 0
29OCT26 41.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 5 0
29OCT26 42.00 P 0.00 0.00 0.00 0.28 -0.04 29 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.38 -0.04 29 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.51 -0.03 29 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 219 0
29OCT26 46.00 P 0.87 0.87 0.87 0.82 -0.06 28 30 172 0
29OCT26 47.00 P 1.03 1.03 1.03 1.03 -0.07 28 30 1,024 0
29OCT26 48.00 P 0.00 0.00 0.00 1.29 -0.09 27 0 1,637 0
29OCT26 49.00 P 1.60 1.60 1.60 1.59 -0.10 27 45 1,072 +45
29OCT26 50.00 P 0.00 0.00 0.00 1.95 -0.10 27 0 3,665 0
29OCT26 52.50 P 3.03 3.21 3.03 3.04 -0.12 26 202 2,946 +202
29OCT26 55.00 P 4.66 4.66 4.66 4.53 -0.10 26 2 276 0
29OCT26 57.50 P 0.00 0.00 0.00 6.37 -0.05 27 0 200 0
29OCT26 60.00 P 0.00 0.00 0.00 8.49 -0.11 28 0 5 0
29OCT26 62.50 P 10.75 10.76 10.75 10.66 +0.13 29 76 76 +76
29OCT26 65.00 P 0.00 0.00 0.00 13.04 +0.25 31 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.35 +0.21 31 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.01 +0.19 38 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.20 +0.21 33 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.64 +0.21 33 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.15 +0.25 37 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.66 +0.29 41 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.09 +0.16 39 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 32.57 +0.13 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 460 0
30DEC26 41.00 P 0.54 0.54 0.54 0.42 -0.04 28 60 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.55 -0.05 28 0 1,000 0
30DEC26 43.00 P 0.77 0.77 0.77 0.69 -0.07 28 120 929 +120
30DEC26 44.00 P 0.89 0.98 0.89 0.89 -0.04 28 460 2,049 +230
30DEC26 45.00 P 1.12 1.14 1.12 1.10 -0.02 28 61 2,153 0
30DEC26 46.00 P 0.00 0.00 0.00 1.30 -0.04 28 0 2,425 0
30DEC26 47.00 P 1.60 1.61 1.60 1.57 -0.06 27 171 2,485 +171
30DEC26 48.00 P 1.94 1.94 1.94 1.85 -0.09 27 100 6,472 +100
30DEC26 49.00 P 0.00 0.00 0.00 2.21 -0.10 27 0 6,657 0
30DEC26 50.00 P 0.00 0.00 0.00 2.58 -0.11 27 0 15,453 0
30DEC26 52.50 P 3.81 3.82 3.79 3.73 -0.13 26 200 10,829 0
30DEC26 55.00 P 5.34 5.34 5.34 5.16 -0.10 26 1 12,196 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.87 -0.10 26 0 6,737 0
30DEC26 60.00 P 0.00 0.00 0.00 9.23 +0.15 30 0 5,110 0
30DEC26 62.50 P 0.00 0.00 0.00 10.71 -0.20 25 0 8,311 0
30DEC26 65.00 P 0.00 0.00 0.00 13.13 -0.04 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 15.57 +0.16 30 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 18.01 +0.19 32 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 20.31 +0.16 31 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 22.64 +0.08 29 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 25.17 +0.18 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 27.66 +0.21 35 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 30.14 +0.21 36 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.63 +0.19 38 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 35.13 +0.20 41 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 37.62 +0.22 43 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 40.02 +0.12 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.60 +0.22 46 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 45.07 +0.21 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.45 +0.10 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.04 +0.19 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 0.00 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 0.00 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 157 0
30MAR27 39.00 P 0.00 0.00 0.00 0.52 -0.02 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.66 -0.03 28 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.81 -0.04 28 0 320 0
30MAR27 42.00 P 0.00 0.00 0.00 1.00 -0.04 28 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 1.19 -0.03 28 0 2,959 0
30MAR27 44.00 P 0.00 0.00 0.00 1.39 -0.03 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.62 -0.04 28 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.90 -0.07 27 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 2.20 -0.07 27 0 390 0
30MAR27 48.00 P 2.61 2.61 2.61 2.55 -0.08 27 75 659 +75
30MAR27 49.00 P 0.00 0.00 0.00 2.93 -0.08 27 0 3,448 0
30MAR27 50.00 P 3.33 3.33 3.33 3.33 -0.10 27 195 3,218 +195
30MAR27 52.50 P 0.00 0.00 0.00 4.50 -0.11 27 0 6,292 0
30MAR27 55.00 P 0.00 0.00 0.00 5.86 -0.13 26 0 8,901 0
30MAR27 57.50 P 0.00 0.00 0.00 7.62 -0.03 27 0 2,071 0
30MAR27 60.00 P 0.00 0.00 0.00 9.56 -0.10 28 0 16,063 0
30MAR27 62.50 P 0.00 0.00 0.00 11.56 -0.41 28 0 1,400 0
30MAR27 65.00 P 0.00 0.00 0.00 13.65 +0.08 29 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 15.82 +0.08 29 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 18.08 +0.09 29 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 20.48 +0.11 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.87 +0.14 31 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.20 +0.04 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.66 +0.11 30 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 30.14 +0.13 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.63 +0.18 34 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 35.13 +0.20 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 37.62 +0.20 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.02 +0.12 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.60 +0.22 40 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.07 +0.21 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.65 -0.17 28 0 15 0
29JUN27 39.00 P 1.25 1.25 1.25 0.80 -0.19 28 245 755 +239
29JUN27 40.00 P 0.00 0.00 0.00 1.01 -0.17 28 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.22 -0.16 28 0 690 0
29JUN27 42.00 P 1.79 1.79 1.77 1.45 -0.19 29 127 254 +120
29JUN27 43.00 P 0.00 0.00 0.00 1.72 -0.17 29 0 508 0
29JUN27 44.00 P 0.00 0.00 0.00 2.00 -0.19 29 0 315 0
29JUN27 45.00 P 2.65 2.65 2.65 2.34 -0.17 29 2 752 0
29JUN27 46.00 P 0.00 0.00 0.00 2.69 -0.15 29 0 1,122 0
29JUN27 47.00 P 3.38 3.38 3.38 3.08 -0.15 29 15 465 -15
29JUN27 48.00 P 3.72 3.72 3.72 3.50 -0.14 29 40 634 +40
29JUN27 49.00 P 0.00 0.00 0.00 3.93 -0.12 29 0 562 0
29JUN27 50.00 P 0.00 0.00 0.00 4.42 -0.11 29 0 468 0
29JUN27 52.50 P 0.00 0.00 0.00 5.73 -0.08 30 0 5,155 0
29JUN27 55.00 P 0.00 0.00 0.00 7.22 -0.03 30 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 8.93 -0.13 31 0 39 0
29JUN27 60.00 P 0.00 0.00 0.00 10.77 -0.22 32 0 94 0
29JUN27 62.50 P 0.00 0.00 0.00 12.71 -0.07 32 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 14.79 -0.03 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.81 -0.06 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.00 -0.01 34 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 21.18 -0.03 34 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 23.44 +0.01 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.72 +0.02 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.00 0.00 34 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.33 +0.01 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.67 +0.02 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.13 +0.11 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.62 +0.15 34 0 0 0
TOTAL PUT 4,356 452,515 +1,632
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$ 9.250
30JUL26 5.50 C 0.00 0.00 0.00 3.75 +0.20 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.51 +0.21 85 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.26 +0.21 76 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.01 +0.21 68 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.76 +0.20 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.51 +0.21 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.26 +0.19 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.52 +0.19 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.28 +0.21 42 0 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.02 +0.19 30 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.80 +0.16 33 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 0.59 +0.14 33 0 361 0
30JUL26 9.00 C 0.41 0.41 0.40 0.42 +0.11 34 24 883 -21
30JUL26 9.25 C 0.27 0.30 0.27 0.28 +0.08 34 10 641 +1
30JUL26 9.50 C 0.19 0.21 0.17 0.18 +0.05 35 231 924 +18
30JUL26 9.75 C 0.11 0.13 0.11 0.11 +0.03 35 5 1,317 0
30JUL26 10.00 C 0.08 0.08 0.07 0.07 +0.03 37 19 1,518 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 2,206 0
30JUL26 11.00 C 0.02 0.02 0.02 0.01 0.00 41 5 2,608 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 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 66 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 119 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 3.76 +0.20 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.27 +0.19 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.02 +0.18 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.77 +0.18 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.51 +0.17 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.26 +0.16 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.02 +0.16 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.77 +0.15 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.55 +0.15 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.34 +0.18 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.12 +0.17 33 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.92 +0.13 33 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.74 +0.13 33 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.59 +0.12 33 0 426 0
28AUG26 9.25 C 0.46 0.46 0.46 0.46 +0.09 33 50 1,115 +30
28AUG26 9.50 C 0.30 0.35 0.30 0.36 +0.09 34 34 2,205 -26
28AUG26 9.75 C 0.29 0.29 0.29 0.27 +0.07 34 30 2,545 0
28AUG26 10.00 C 0.21 0.22 0.20 0.21 +0.07 35 26 2,715 0
28AUG26 10.50 C 0.12 0.12 0.12 0.11 +0.04 35 7 920 0
28AUG26 11.00 C 0.07 0.08 0.07 0.05 +0.02 35 7 1,738 +1
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 375 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 4.65 +0.20 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.57 +0.19 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.45 +0.17 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.36 +0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.27 +0.19 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.02 +0.19 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.78 +0.20 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.27 +0.19 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.02 +0.18 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.77 +0.18 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 +0.18 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.26 +0.16 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.04 +0.16 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 +0.15 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.57 +0.15 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 +0.15 33 0 30 0
29SEP26 8.25 C 1.16 1.16 1.12 1.14 +0.16 31 60 603 +60
29SEP26 8.50 C 0.00 0.00 0.00 0.99 +0.16 34 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 +0.13 33 0 4,798 0
29SEP26 9.00 C 0.57 0.65 0.57 0.66 +0.12 33 32 6,945 0
29SEP26 9.25 C 0.49 0.49 0.49 0.53 +0.09 33 30 5,177 0
29SEP26 9.50 C 0.42 0.42 0.42 0.43 +0.08 34 4 2,045 +4
29SEP26 9.75 C 0.35 0.35 0.35 0.34 +0.06 34 3 1,446 +3
29SEP26 10.00 C 0.00 0.00 0.00 0.27 +0.06 34 0 2,949 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 +0.05 35 0 5,092 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 2,004 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 838 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 3.78 +0.20 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.27 +0.19 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.02 +0.18 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.77 +0.18 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.52 +0.17 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.29 +0.18 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.04 +0.16 28 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.82 +0.17 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.58 +0.15 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.39 +0.15 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.20 +0.17 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.02 +0.16 33 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.84 +0.13 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.70 +0.11 32 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 0.58 +0.09 32 0 515 0
29OCT26 9.50 C 0.00 0.00 0.00 0.48 +0.07 32 0 517 0
29OCT26 9.75 C 0.00 0.00 0.00 0.40 +0.07 33 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.33 +0.06 33 0 83 0
29OCT26 10.50 C 0.22 0.22 0.22 0.22 +0.05 34 60 197 +60
29OCT26 11.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.27 +0.19 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.02 +0.19 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.78 +0.20 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.27 +0.19 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.02 +0.18 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 +0.16 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 +0.17 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.07 +0.18 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.85 +0.15 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.65 +0.16 32 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.45 +0.16 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 +0.16 32 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.13 +0.16 33 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 +0.13 31 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 +0.12 31 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.72 +0.11 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.09 32 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 +0.08 32 0 616 0
30DEC26 10.00 C 0.46 0.46 0.46 0.47 +0.07 32 375 4,227 -107
30DEC26 10.50 C 0.00 0.00 0.00 0.35 +0.07 33 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.05 33 0 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 +0.04 33 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 1,110 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.78 +0.20 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.27 +0.19 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.02 +0.18 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.79 +0.18 30 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.55 +0.17 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.34 +0.17 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.12 +0.16 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.93 +0.16 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 +0.14 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.55 +0.13 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 +0.12 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.25 +0.11 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 +0.12 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 +0.11 30 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 +0.10 30 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 +0.09 31 0 33 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 +0.09 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 +0.08 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 +0.06 31 0 1,483 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 +0.06 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 +0.05 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 +0.04 32 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 276 0
30MAR27 13.50 C 0.13 0.13 0.13 0.10 +0.02 32 100 399 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 3.78 +0.20 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.52 +0.19 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.27 +0.18 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.03 +0.16 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.81 +0.16 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.60 +0.16 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.40 +0.16 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.20 +0.15 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.03 +0.16 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.87 +0.15 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.73 +0.15 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 +0.14 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.46 +0.13 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.34 +0.13 32 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.22 +0.11 32 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.12 +0.12 32 0 40 0
29JUN27 9.50 C 0.97 0.97 0.97 1.02 +0.10 32 1 26 +1
29JUN27 9.75 C 0.00 0.00 0.00 0.93 +0.10 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 +0.09 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.70 +0.08 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.57 +0.06 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 +0.06 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 +0.05 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 +0.03 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.26 +0.03 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
TOTAL CALL 1,113 107,831 +24
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 375 0
30JUL26 8.00 P 0.02 0.02 0.02 0.01 -0.01 37 1 1,190 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.03 35 0 1,675 0
30JUL26 8.50 P 0.05 0.05 0.05 0.05 -0.04 36 6 1,286 -5
30JUL26 8.75 P 0.13 0.13 0.09 0.10 -0.06 36 18 1,135 0
30JUL26 9.00 P 0.20 0.20 0.20 0.17 -0.10 35 5 1,501 +5
30JUL26 9.25 P 0.27 0.27 0.27 0.29 -0.12 37 2 1,460 0
30JUL26 9.50 P 0.00 0.00 0.00 0.44 -0.15 37 0 839 0
30JUL26 9.75 P 0.00 0.00 0.00 0.62 -0.18 38 0 557 0
30JUL26 10.00 P 0.00 0.00 0.00 0.83 -0.18 40 0 1,029 0
30JUL26 10.50 P 0.00 0.00 0.00 1.28 -0.24 43 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 1.78 -0.19 55 0 217 0
30JUL26 11.50 P 0.00 0.00 0.00 2.28 -0.19 65 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.80 -0.17 82 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.26 -0.21 72 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.79 -0.18 97 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.28 -0.19 100 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.81 -0.16 121 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.31 -0.16 129 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.76 -0.21 108 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.26 -0.22 114 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.78 -0.19 135 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.26 -0.21 125 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.80 -0.17 158 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.28 -0.19 152 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.76 -0.21 141 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 732 0
28AUG26 8.00 P 0.08 0.08 0.07 0.06 -0.03 34 55 3,174 +15
28AUG26 8.25 P 0.12 0.12 0.10 0.10 -0.04 35 97 579 +60
28AUG26 8.50 P 0.19 0.19 0.17 0.15 -0.06 34 190 1,317 +190
28AUG26 8.75 P 0.00 0.00 0.00 0.23 -0.07 35 0 925 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 -0.08 35 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.45 -0.10 35 0 685 0
28AUG26 9.50 P 0.62 0.62 0.62 0.59 -0.13 35 15 2,212 0
28AUG26 9.75 P 0.00 0.00 0.00 0.76 -0.15 36 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 0.95 -0.15 37 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.36 -0.18 38 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.78 -0.20 35 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 2.28 -0.19 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.80 -0.17 53 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.26 -0.21 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.79 -0.18 62 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.28 -0.19 65 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.81 -0.16 77 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.31 -0.16 82 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.80 -0.17 84 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.26 -0.22 75 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.80 -0.17 93 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.26 -0.21 82 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.80 -0.17 100 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.28 -0.19 98 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.76 -0.21 93 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 8,766 0
29SEP26 7.75 P 0.12 0.12 0.12 0.13 -0.04 35 34 862 0
29SEP26 8.00 P 0.17 0.19 0.17 0.19 -0.04 35 30 4,762 +1
29SEP26 8.25 P 0.29 0.29 0.24 0.26 -0.05 35 617 2,250 +158
29SEP26 8.50 P 0.35 0.35 0.33 0.35 -0.07 35 459 8,042 +306
29SEP26 8.75 P 0.43 0.43 0.43 0.46 -0.08 35 473 5,534 +235
29SEP26 9.00 P 0.00 0.00 0.00 0.59 -0.10 36 0 1,006 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 -0.12 36 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 -0.14 36 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.07 -0.15 36 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 -0.17 37 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.68 -0.18 39 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 -0.25 36 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 -0.26 38 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.03 -0.20 40 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.50 -0.29 38 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 -0.17 57 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.57 -0.17 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.06 -0.19 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.56 -0.17 67 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.04 -0.17 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.55 -0.18 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.05 -0.16 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.53 -0.18 76 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.05 -0.16 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.53 -0.18 82 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.03 -0.19 85 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 37 0 100 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 0.00 36 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 90 0
29OCT26 7.50 P 0.15 0.15 0.15 0.13 -0.03 34 30 65 +30
29OCT26 7.75 P 0.17 0.17 0.17 0.18 -0.04 34 180 180 +150
29OCT26 8.00 P 0.27 0.27 0.25 0.24 -0.06 34 469 772 +409
29OCT26 8.25 P 0.36 0.36 0.30 0.32 -0.07 34 33 63 +33
29OCT26 8.50 P 0.40 0.40 0.39 0.41 -0.09 33 154 185 +154
29OCT26 8.75 P 0.51 0.52 0.50 0.53 -0.08 34 364 3,629 +364
29OCT26 9.00 P 0.00 0.00 0.00 0.65 -0.11 34 0 62 0
29OCT26 9.25 P 0.00 0.00 0.00 0.80 -0.12 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.96 -0.13 35 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 1.14 -0.14 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.32 -0.16 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.72 -0.18 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.16 -0.19 38 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.63 -0.19 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.11 -0.18 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.59 -0.20 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.09 -0.17 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.58 -0.17 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.07 -0.18 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 35 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 35 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.02 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.02 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.04 33 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.05 33 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 -0.05 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 -0.07 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.08 33 0 763 0
30DEC26 8.75 P 0.69 0.69 0.69 0.65 -0.09 33 6 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 -0.10 33 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.93 -0.10 33 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.08 -0.12 33 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.25 -0.13 34 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 -0.15 34 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 -0.16 35 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.24 -0.17 36 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.69 -0.18 38 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.15 -0.17 39 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.62 -0.17 41 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.10 -0.17 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.58 -0.18 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 -0.18 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.56 -0.17 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.06 -0.17 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.55 -0.18 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.05 -0.17 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.53 -0.19 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.05 -0.16 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.54 -0.17 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.03 -0.19 62 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.02 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.23 -0.04 31 0 64 0
30MAR27 7.50 P 0.33 0.33 0.33 0.30 -0.04 32 30 241 +30
30MAR27 7.75 P 0.00 0.00 0.00 0.37 -0.05 31 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.44 -0.07 31 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.07 31 0 272 0
30MAR27 8.50 P 0.65 0.65 0.65 0.65 -0.08 31 2 1,069 -2
30MAR27 8.75 P 0.00 0.00 0.00 0.77 -0.09 31 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.10 32 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 -0.11 32 0 1,236 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 -0.13 32 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.37 -0.11 32 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 -0.13 33 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.92 -0.14 33 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.32 -0.15 34 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.75 -0.16 35 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.20 -0.15 36 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.64 -0.18 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.12 -0.17 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.59 -0.18 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.08 -0.17 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.57 -0.17 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.06 -0.17 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.56 -0.17 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.05 -0.17 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.54 -0.18 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.05 -0.16 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.54 -0.18 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.03 -0.19 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.29 -0.05 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.36 -0.05 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.44 -0.06 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 -0.06 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 -0.07 33 0 162 0
29JUN27 8.25 P 0.00 0.00 0.00 0.73 -0.08 34 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 -0.09 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.97 -0.09 34 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.10 -0.11 34 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.25 -0.10 34 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.39 -0.13 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.56 -0.12 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.72 -0.13 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.08 -0.15 35 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.46 -0.17 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.87 -0.18 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.31 -0.18 37 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.75 -0.17 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.22 -0.16 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.67 -0.16 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.12 -0.18 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.60 -0.17 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.07 -0.18 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.56 -0.18 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.06 -0.17 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.54 -0.19 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.05 -0.17 46 0 0 0
TOTAL PUT 3,270 121,625 +2,133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 50.800
17JUL26 41.00 C 0.00 0.00 0.00 9.81 -0.49 0 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 8.82 -0.46 71 0 0 0
17JUL26 43.00 C 0.00 0.00 0.00 7.82 -0.48 63 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 6.84 -0.48 67 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 5.88 -0.49 68 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 4.94 -0.51 67 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 4.05 -0.52 67 0 0 0
17JUL26 48.00 C 2.60 2.60 2.60 3.24 -0.52 68 60 61 0
17JUL26 49.00 C 0.00 0.00 0.00 2.49 -0.62 67 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 1.86 -0.58 67 0 0 0
17JUL26 52.50 C 0.78 0.78 0.58 0.80 -0.39 69 117 119 +87
17JUL26 55.00 C 0.44 0.52 0.29 0.26 -0.23 68 166 168 -58
17JUL26 57.50 C 0.00 0.00 0.00 0.07 -0.10 69 0 60 0
17JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.03 71 0 50 0
17JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 45 0
17JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 9.87 - 59 0 0 -
24JUL26 42.00 C 0.00 0.00 0.00 8.91 - 61 0 0 -
24JUL26 43.00 C 0.00 0.00 0.00 7.96 - 61 0 0 -
24JUL26 44.00 C 0.00 0.00 0.00 7.03 - 60 0 0 -
24JUL26 45.00 C 0.00 0.00 0.00 6.15 - 60 0 0 -
24JUL26 46.00 C 0.00 0.00 0.00 5.31 - 60 0 0 -
24JUL26 47.00 C 0.00 0.00 0.00 4.52 - 60 0 0 -
24JUL26 48.00 C 0.00 0.00 0.00 3.80 - 60 0 0 -
24JUL26 49.00 C 0.00 0.00 0.00 3.12 - 59 0 0 -
24JUL26 50.00 C 2.22 2.22 2.18 2.56 - 60 20 20 -
24JUL26 52.50 C 1.45 1.45 1.41 1.49 - 62 7 7 -
24JUL26 55.00 C 0.83 0.83 0.83 0.76 - 61 15 15 -
24JUL26 57.50 C 0.63 0.63 0.63 0.35 - 61 15 15 -
24JUL26 60.00 C 0.00 0.00 0.00 0.15 - 61 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 0.06 - 61 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 0.03 - 63 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
24JUL26 72.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 20.81 -0.51 0 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 19.81 -0.51 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 18.82 -0.51 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 17.82 -0.52 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 16.84 -0.51 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 15.84 -0.52 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.86 -0.52 63 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.87 -0.89 62 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.87 -0.51 57 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.91 -0.48 62 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 10.92 -0.43 58 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 9.96 -0.75 58 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.02 -0.44 58 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.11 -0.52 58 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 7.03 -0.73 47 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 6.20 -0.73 50 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 5.59 -0.55 58 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 4.85 -0.55 58 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 4.29 -0.43 61 0 240 0
30JUL26 49.00 C 0.00 0.00 0.00 3.52 -0.66 57 0 243 0
30JUL26 50.00 C 2.50 2.60 2.50 2.98 -0.62 58 53 630 0
30JUL26 52.50 C 2.30 2.30 1.55 1.91 -0.47 59 92 1,345 -45
30JUL26 55.00 C 1.28 1.29 0.96 1.12 -0.38 59 337 886 0
30JUL26 57.50 C 0.81 0.81 0.60 0.61 -0.29 58 260 1,786 +61
30JUL26 60.00 C 0.59 0.59 0.40 0.32 -0.19 58 57 1,849 -25
30JUL26 62.50 C 0.24 0.24 0.24 0.16 -0.12 59 15 2,449 0
30JUL26 65.00 C 0.16 0.16 0.16 0.08 -0.07 59 15 1,634 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.04 60 0 1,662 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 2,315 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 101 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 21.06 -0.46 81 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 19.96 -0.99 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 18.99 -0.65 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.14 -0.56 73 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.07 -0.63 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.13 -0.95 64 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 15.17 -0.70 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.29 -0.51 64 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.45 -0.46 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.60 -0.51 66 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.37 -0.79 54 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.92 -0.42 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.82 -0.88 57 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.10 -0.90 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.40 -0.87 59 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 7.74 -0.74 60 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 7.12 -0.70 61 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 6.52 -0.68 61 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 6.34 -0.28 67 0 375 0
28AUG26 49.00 C 5.53 5.53 5.07 5.56 -0.60 63 77 982 -2
28AUG26 50.00 C 4.85 4.99 4.64 5.09 -0.56 64 135 420 +105
28AUG26 52.50 C 3.97 3.97 3.94 4.04 -0.45 65 19 144 +15
28AUG26 55.00 C 3.14 3.14 3.14 3.18 -0.38 65 15 457 +15
28AUG26 57.50 C 2.24 2.50 2.24 2.42 -0.35 65 130 1,210 +129
28AUG26 60.00 C 1.81 1.81 1.79 1.83 -0.29 65 16 860 0
28AUG26 62.50 C 1.47 1.51 1.42 1.36 -0.26 65 61 1,074 -30
28AUG26 65.00 C 1.23 1.23 1.11 1.01 -0.21 65 150 849 -61
28AUG26 67.50 C 0.97 0.97 0.97 0.74 -0.17 65 15 700 0
28AUG26 70.00 C 0.82 0.82 0.82 0.54 -0.14 65 6 702 0
28AUG26 72.50 C 0.00 0.00 0.00 0.39 -0.11 65 0 698 0
28AUG26 75.00 C 0.52 0.52 0.52 0.28 -0.09 65 187 670 +186
28AUG26 77.50 C 0.00 0.00 0.00 0.20 -0.07 65 0 1,357 0
28AUG26 80.00 C 0.00 0.00 0.00 0.14 -0.06 64 0 1,240 0
28AUG26 82.50 C 0.00 0.00 0.00 0.10 -0.04 65 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 -0.03 64 0 176 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.03 65 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.01 66 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 21.18 -0.73 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.19 -0.76 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.34 -0.57 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.33 -0.77 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.43 -0.77 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.61 -0.69 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.26 -1.12 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.49 -1.04 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.68 -0.90 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.90 -0.87 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.16 -0.73 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.82 -0.31 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.76 -0.76 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.10 -0.91 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.47 -1.12 59 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 8.86 -0.99 60 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 8.29 -0.92 60 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 7.74 -0.77 60 0 325 0
29SEP26 48.00 C 6.88 6.88 6.85 7.42 -0.76 63 58 447 0
29SEP26 49.00 C 6.40 6.69 6.40 6.90 -0.58 63 39 934 -15
29SEP26 50.00 C 5.95 6.23 5.95 6.43 -0.56 63 39 1,356 0
29SEP26 52.50 C 0.00 0.00 0.00 5.39 -0.52 63 0 707 0
29SEP26 55.00 C 0.00 0.00 0.00 4.52 -0.47 64 0 548 0
29SEP26 57.50 C 0.00 0.00 0.00 3.74 -0.42 64 0 273 0
29SEP26 60.00 C 0.00 0.00 0.00 3.06 -0.38 64 0 959 0
29SEP26 62.50 C 0.00 0.00 0.00 2.49 -0.34 64 0 4,045 0
29SEP26 65.00 C 2.02 2.02 2.02 2.01 -0.31 64 5 2,499 0
29SEP26 67.50 C 0.00 0.00 0.00 1.62 -0.28 64 0 1,225 0
29SEP26 70.00 C 0.00 0.00 0.00 1.31 -0.24 64 0 2,520 0
29SEP26 72.50 C 1.49 1.49 1.49 1.05 -0.21 64 120 3,760 +120
29SEP26 75.00 C 0.00 0.00 0.00 0.84 -0.18 64 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 0.67 -0.16 64 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.53 -0.14 63 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.42 -0.12 63 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.34 -0.10 64 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.08 64 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.21 -0.07 63 0 743 0
29SEP26 92.50 C 0.00 0.00 0.00 0.17 -0.06 64 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.13 -0.05 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.04 64 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 -0.03 64 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.03 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.02 63 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.02 62 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 14.46 -1.02 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.65 -1.07 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.85 -1.13 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.59 -0.81 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.54 -1.17 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.91 -1.14 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.32 -1.09 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.74 -0.99 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.19 -0.96 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.67 -0.98 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.30 -0.81 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.91 -0.57 62 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 7.46 -0.55 62 0 63 0
29OCT26 52.50 C 0.00 0.00 0.00 6.43 -0.51 63 0 105 0
29OCT26 55.00 C 5.42 5.42 5.22 5.55 -0.44 63 287 872 +79
29OCT26 57.50 C 4.62 4.62 4.62 4.78 -0.35 64 101 122 0
29OCT26 60.00 C 0.00 0.00 0.00 4.05 -0.32 64 0 1,000 0
29OCT26 62.50 C 0.00 0.00 0.00 3.43 -0.29 64 0 1,015 0
29OCT26 65.00 C 0.00 0.00 0.00 2.89 -0.27 63 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 2.44 -0.24 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 2.05 -0.22 63 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 1.72 -0.20 63 0 25 0
29OCT26 75.00 C 0.00 0.00 0.00 1.44 -0.18 63 0 27 0
30DEC26 30.00 C 0.00 0.00 0.00 22.08 -0.66 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.25 -0.68 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.30 -0.79 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.45 -0.97 60 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.76 -0.79 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.01 -0.81 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.26 -0.79 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.45 -0.87 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.73 -1.01 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.06 -1.00 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.42 -0.86 61 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 13.76 -0.86 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.18 -0.93 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.62 -0.89 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.08 -0.86 61 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 11.56 -0.90 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.06 -0.84 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.57 -0.69 62 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 10.38 -0.53 64 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 9.91 -0.56 64 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 9.47 -0.47 64 0 491 0
30DEC26 52.50 C 8.34 8.34 8.34 8.51 -0.53 64 30 825 +30
30DEC26 55.00 C 0.00 0.00 0.00 7.62 -0.50 65 0 4,432 0
30DEC26 57.50 C 6.75 6.75 6.75 6.84 -0.46 65 45 422 -28
30DEC26 60.00 C 0.00 0.00 0.00 6.17 -0.36 66 0 506 0
30DEC26 62.50 C 0.00 0.00 0.00 5.48 -0.35 65 0 275 0
30DEC26 65.00 C 5.05 5.05 4.93 4.87 -0.33 65 125 1,147 +15
30DEC26 67.50 C 0.00 0.00 0.00 4.33 -0.30 65 0 2,884 0
30DEC26 70.00 C 0.00 0.00 0.00 3.84 -0.29 65 0 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 3.41 -0.27 65 0 829 0
30DEC26 75.00 C 3.36 3.37 3.28 3.03 -0.25 65 820 2,512 +817
30DEC26 77.50 C 0.00 0.00 0.00 2.69 -0.23 65 0 1,288 0
30DEC26 80.00 C 0.00 0.00 0.00 2.38 -0.15 65 0 2,245 0
30DEC26 82.50 C 0.00 0.00 0.00 2.12 -0.20 65 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 1.88 -0.19 65 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.67 -0.17 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.44 -0.16 64 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.32 -0.10 65 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 1.17 -0.10 65 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.04 -0.09 65 0 153 0
30DEC26 100.00 C 0.00 0.00 0.00 0.93 -0.11 65 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 -0.10 65 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.74 -0.09 65 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.64 -0.11 64 0 667 0
30MAR27 30.00 C 0.00 0.00 0.00 23.41 -0.51 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.64 -0.52 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.89 -0.52 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.16 -0.52 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.45 -0.51 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.76 -0.50 66 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.08 -0.50 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.42 -0.50 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.78 -0.50 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.03 -0.63 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.25 -0.80 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.80 -0.67 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.15 -0.75 62 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.60 -0.79 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.97 -0.90 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.47 -0.86 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.03 -0.85 62 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 12.52 -0.89 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.01 -0.90 61 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 11.59 -0.91 61 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 11.58 -0.44 64 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 10.62 -1.12 64 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 9.73 -0.52 64 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 8.94 -0.49 64 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.22 -0.47 64 0 251 0
30MAR27 62.50 C 0.00 0.00 0.00 7.57 -0.45 64 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 6.94 -0.47 64 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 6.34 -0.51 64 0 289 0
30MAR27 70.00 C 5.60 5.65 5.60 5.80 -0.55 64 10 276 -10
30MAR27 72.50 C 0.00 0.00 0.00 5.31 -0.58 64 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 4.86 -0.62 64 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 4.45 -0.64 64 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.08 -0.67 64 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 3.74 -0.62 64 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 3.43 -0.64 64 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.14 -0.62 64 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.88 -0.60 64 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.65 -0.56 64 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.43 -0.55 64 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.24 -0.51 64 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.06 -0.49 64 0 25 0
30MAR27 102.50 C 2.37 2.37 2.37 1.89 -0.48 64 10 296 0
29JUN27 37.00 C 0.00 0.00 0.00 19.79 -0.49 65 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.92 -0.77 63 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.40 -0.70 63 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.84 -0.70 63 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.30 -0.69 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.73 -0.73 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.48 -0.49 64 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.98 -0.49 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.50 -0.48 64 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 15.04 -0.46 63 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 14.59 -0.51 63 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.17 -0.45 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.75 -0.43 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.36 -0.37 63 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 12.37 -0.38 63 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.48 -0.43 63 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 10.75 -0.39 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.04 -0.38 64 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.37 -0.40 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.74 -0.35 64 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.12 -0.35 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.56 -0.33 64 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.04 -0.32 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.55 -0.31 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.11 -0.29 64 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.69 -0.29 64 0 75 0
29JUN27 82.50 C 0.00 0.00 0.00 5.31 -0.27 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.95 -0.27 63 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 4.62 -0.26 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.32 -0.24 63 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.03 -0.24 63 0 11 0
29JUN27 95.00 C 4.10 4.10 4.10 3.77 -0.22 63 85 238 +85
TOTAL CALL 3,814 128,507 +1,470
17JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.01 74 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 0.07 -0.03 69 0 20 0
17JUL26 46.00 P 0.00 0.00 0.00 0.13 -0.05 68 0 869 0
17JUL26 47.00 P 0.00 0.00 0.00 0.25 -0.05 68 0 161 0
17JUL26 48.00 P 0.00 0.00 0.00 0.43 -0.04 68 0 90 0
17JUL26 49.00 P 0.64 0.98 0.64 0.69 -0.08 67 43 107 0
17JUL26 50.00 P 1.34 1.37 1.07 1.07 +0.01 68 30 175 +21
17JUL26 52.50 P 2.92 3.06 2.92 2.50 +0.16 69 15 128 +15
17JUL26 55.00 P 0.00 0.00 0.00 4.51 +0.37 73 0 0 0
17JUL26 57.50 P 0.00 0.00 0.00 6.75 +0.36 67 0 0 0
17JUL26 60.00 P 0.00 0.00 0.00 9.48 +0.70 119 0 0 0
17JUL26 62.50 P 0.00 0.00 0.00 12.05 +0.80 147 0 0 0
17JUL26 65.00 P 0.00 0.00 0.00 14.63 +0.75 176 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 17.19 +0.94 201 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 19.67 +0.75 218 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 22.16 +0.74 233 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 24.65 +0.75 247 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.04 - 61 0 0 -
24JUL26 42.00 P 0.00 0.00 0.00 0.07 - 61 0 0 -
24JUL26 43.00 P 0.00 0.00 0.00 0.12 - 61 0 0 -
24JUL26 44.00 P 0.00 0.00 0.00 0.20 - 61 0 0 -
24JUL26 45.00 P 0.43 0.43 0.43 0.32 - 61 20 20 -
24JUL26 46.00 P 0.00 0.00 0.00 0.47 - 60 0 0 -
24JUL26 47.00 P 0.66 0.89 0.66 0.70 - 61 25 15 -
24JUL26 48.00 P 0.00 0.00 0.00 0.97 - 61 0 0 -
24JUL26 49.00 P 0.00 0.00 0.00 1.32 - 61 0 0 -
24JUL26 50.00 P 2.10 2.10 2.10 1.74 - 61 15 15 -
24JUL26 52.50 P 0.00 0.00 0.00 3.14 - 61 0 0 -
24JUL26 55.00 P 0.00 0.00 0.00 4.99 - 64 0 0 -
24JUL26 57.50 P 0.00 0.00 0.00 7.21 - 70 0 0 -
24JUL26 60.00 P 0.00 0.00 0.00 9.59 - 79 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 12.08 - 92 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 14.63 - 107 0 0 -
24JUL26 67.50 P 0.00 0.00 0.00 17.19 - 122 0 0 -
24JUL26 70.00 P 0.00 0.00 0.00 19.67 - 133 0 0 -
24JUL26 72.50 P 0.00 0.00 0.00 22.16 - 142 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 -0.02 59 0 1,127 0
30JUL26 41.00 P 0.00 0.00 0.00 0.11 -0.03 59 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.17 -0.05 58 0 175 0
30JUL26 43.00 P 0.00 0.00 0.00 0.26 -0.06 58 0 455 0
30JUL26 44.00 P 0.48 0.48 0.48 0.38 -0.05 58 15 466 -15
30JUL26 45.00 P 0.62 0.66 0.59 0.54 -0.05 58 95 712 0
30JUL26 46.00 P 0.81 0.82 0.81 0.74 -0.05 58 30 330 +15
30JUL26 47.00 P 1.00 1.24 1.00 0.99 -0.06 58 90 827 +90
30JUL26 48.00 P 1.40 1.56 1.35 1.30 -0.05 58 137 631 +106
30JUL26 49.00 P 1.94 1.96 1.79 1.68 -0.04 58 210 1,327 +75
30JUL26 50.00 P 2.42 2.51 2.13 2.13 +0.02 58 123 2,063 +10
30JUL26 52.50 P 4.01 4.02 4.01 3.57 +0.19 60 30 2,215 0
30JUL26 55.00 P 0.00 0.00 0.00 5.36 +0.25 62 0 4,091 0
30JUL26 57.50 P 0.00 0.00 0.00 7.23 +0.19 58 0 998 0
30JUL26 60.00 P 0.00 0.00 0.00 9.59 +0.25 65 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 12.08 +0.42 75 0 1,861 0
30JUL26 65.00 P 0.00 0.00 0.00 14.66 +0.65 88 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 17.19 +0.78 99 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 19.71 +0.79 109 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 22.23 +0.81 119 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 24.74 +0.84 128 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 27.21 +0.82 133 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 29.60 +0.76 134 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 32.25 +0.91 150 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 34.62 +0.87 149 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 37.12 +0.78 156 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 39.31 +0.42 133 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 42.08 +0.74 164 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 44.61 +0.72 172 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 0.00 67 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 -0.01 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.15 -0.02 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.21 -0.02 65 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.29 -0.02 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.37 -0.03 64 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.49 -0.03 65 0 50 0
28AUG26 39.00 P 0.73 0.73 0.73 0.63 -0.03 65 4 64 +4
28AUG26 40.00 P 0.00 0.00 0.00 0.79 -0.03 65 0 403 0
28AUG26 41.00 P 0.00 0.00 0.00 0.99 -0.01 65 0 233 0
28AUG26 42.00 P 1.28 1.28 1.28 1.20 0.00 65 60 613 0
28AUG26 43.00 P 0.00 0.00 0.00 1.45 +0.03 65 0 135 0
28AUG26 44.00 P 1.84 1.86 1.80 1.72 +0.04 65 29 262 0
28AUG26 45.00 P 0.00 0.00 0.00 2.02 +0.03 64 0 321 0
28AUG26 46.00 P 2.63 2.63 2.63 2.36 +0.03 64 15 409 +15
28AUG26 47.00 P 3.05 3.05 3.05 2.75 +0.06 64 15 878 0
28AUG26 48.00 P 3.42 3.51 3.42 3.18 +0.08 64 75 323 -15
28AUG26 49.00 P 3.95 4.02 3.79 3.67 +0.15 65 90 655 0
28AUG26 50.00 P 4.45 4.56 4.40 4.16 +0.04 64 50 711 +3
28AUG26 52.50 P 6.07 6.07 6.01 5.61 +0.21 65 60 471 +45
28AUG26 55.00 P 7.46 7.46 7.46 7.23 +0.23 66 15 390 +15
28AUG26 57.50 P 0.00 0.00 0.00 9.14 +0.33 68 0 249 0
28AUG26 60.00 P 0.00 0.00 0.00 11.12 +0.25 69 0 477 0
28AUG26 62.50 P 0.00 0.00 0.00 13.23 +0.29 71 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 15.29 +0.37 70 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 17.51 +0.24 71 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 20.14 +0.50 80 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 22.23 +0.34 75 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 24.94 +1.03 86 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 27.21 +0.51 84 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 29.60 +0.76 85 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 32.25 +0.74 94 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 34.62 +0.71 94 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 37.21 +0.87 101 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.59 +0.70 101 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 42.17 +0.83 108 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.72 +0.83 113 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.02 63 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 -0.02 64 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.28 -0.04 63 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.37 -0.04 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.47 -0.04 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.59 -0.05 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.73 -0.05 64 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 -0.05 64 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 1.08 -0.06 64 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 1.30 -0.05 64 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.53 -0.01 64 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.77 -0.02 63 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.06 +0.01 63 0 413 0
29SEP26 43.00 P 0.00 0.00 0.00 2.38 +0.04 64 0 487 0
29SEP26 44.00 P 2.65 2.89 2.65 2.70 +0.02 63 135 298 +103
29SEP26 45.00 P 2.99 3.21 2.99 3.06 +0.03 63 30 391 +18
29SEP26 46.00 P 3.63 3.69 3.63 3.46 +0.04 63 30 378 +30
29SEP26 47.00 P 0.00 0.00 0.00 3.89 +0.05 63 0 470 0
29SEP26 48.00 P 4.43 4.44 4.43 4.36 +0.06 63 30 748 +30
29SEP26 49.00 P 0.00 0.00 0.00 4.85 +0.08 63 0 764 0
29SEP26 50.00 P 5.47 5.66 5.47 5.38 +0.09 63 35 1,666 +25
29SEP26 52.50 P 0.00 0.00 0.00 6.83 +0.14 64 0 1,340 0
29SEP26 55.00 P 0.00 0.00 0.00 8.45 +0.19 64 0 1,875 0
29SEP26 57.50 P 0.00 0.00 0.00 10.32 +0.34 67 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 12.21 +0.29 67 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 14.22 +0.34 68 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 16.31 +0.39 69 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 18.50 +0.46 71 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 20.77 +0.55 73 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 23.08 +0.71 75 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 25.46 +0.84 77 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 27.88 +1.01 80 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 30.22 +0.71 81 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 32.25 +0.49 75 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 34.62 +0.50 75 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 37.41 +0.94 85 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 39.59 +0.60 80 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 42.17 +0.83 85 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 44.76 +0.87 91 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 46.81 +0.48 78 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 49.49 +0.64 88 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 51.89 +0.58 86 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 54.61 +0.86 97 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 57.24 +0.99 103 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.32 +0.41 90 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 62.12 +0.87 105 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.22 +0.47 86 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.85 +0.60 98 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.71 +0.96 114 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.85 +0.60 102 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.30 +0.55 101 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.70 +0.45 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 79.40 +0.65 110 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.62 +0.03 63 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.88 -0.01 63 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 2.18 0.00 63 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 2.48 0.00 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.80 +0.01 63 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 3.14 +0.04 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.46 +0.02 63 0 0 0
29OCT26 45.00 P 4.05 4.05 4.05 3.86 +0.03 62 50 50 +50
29OCT26 46.00 P 0.00 0.00 0.00 4.29 +0.05 62 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.74 +0.05 62 0 3 0
29OCT26 48.00 P 0.00 0.00 0.00 5.23 +0.07 62 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.74 +0.09 62 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 6.27 +0.09 63 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 7.73 +0.14 63 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 9.34 +0.18 64 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 11.17 +0.27 65 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.09 +0.37 66 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 15.00 +0.48 67 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.07 +0.22 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.17 +0.25 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.37 +0.33 70 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 23.61 +0.81 71 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.92 +0.54 73 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.93 -0.01 65 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.11 -0.02 65 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.30 -0.01 65 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.50 -0.02 65 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.75 -0.01 65 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.99 -0.02 65 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.26 -0.01 65 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.57 -0.01 65 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.88 +0.02 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.20 +0.03 65 0 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.51 -0.01 65 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.87 +0.03 64 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 4.25 +0.05 64 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.65 0.00 64 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 5.05 -0.01 64 0 127 0
30DEC26 45.00 P 5.68 5.68 5.68 5.50 +0.01 64 3 132 +3
30DEC26 46.00 P 0.00 0.00 0.00 5.96 +0.06 64 0 618 0
30DEC26 47.00 P 0.00 0.00 0.00 6.45 +0.08 64 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.95 +0.07 64 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 7.50 +0.10 64 0 723 0
30DEC26 50.00 P 0.00 0.00 0.00 8.05 +0.10 64 0 2,041 0
30DEC26 52.50 P 9.47 9.47 9.47 9.54 +0.15 64 30 1,604 0
30DEC26 55.00 P 11.19 11.19 11.19 11.14 +0.19 65 30 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 12.86 +0.23 65 0 333 0
30DEC26 60.00 P 0.00 0.00 0.00 14.66 +0.25 66 0 843 0
30DEC26 62.50 P 0.00 0.00 0.00 16.82 +0.54 68 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.48 +0.38 66 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 20.75 +0.41 69 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 22.83 +0.72 69 0 2,429 0
30DEC26 72.50 P 0.00 0.00 0.00 24.98 +0.50 70 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 27.20 +0.52 72 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 29.34 +0.51 71 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 31.42 +0.14 71 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 33.83 +0.67 73 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 36.03 +0.64 72 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 38.33 +0.68 73 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.65 +0.63 73 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 43.01 +0.75 74 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.44 +0.83 76 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.34 +0.34 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 50.06 +0.71 74 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 52.40 +0.50 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.98 +0.74 77 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 57.26 +0.59 76 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.69 -0.24 64 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.95 -0.20 64 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.20 -0.19 64 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.46 -0.15 64 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.77 -0.12 64 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 3.05 -0.16 64 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.38 -0.14 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.71 -0.16 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.05 -0.20 63 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.40 -0.23 63 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.87 -0.15 64 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 5.28 -0.14 64 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.69 -0.19 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.13 -0.20 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.59 -0.20 63 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.06 -0.19 63 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.56 -0.17 63 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 8.08 -0.19 63 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.61 -0.19 63 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 9.16 -0.18 63 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 9.72 -0.16 63 0 296 0
30MAR27 52.50 P 11.10 11.10 11.10 11.22 -0.09 63 110 470 0
30MAR27 55.00 P 0.00 0.00 0.00 12.82 -0.02 63 0 642 0
30MAR27 57.50 P 0.00 0.00 0.00 14.52 +0.14 64 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.29 +0.21 64 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 18.50 +0.61 66 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 20.24 +0.23 66 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.26 +0.68 66 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 24.33 +0.49 67 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.33 +0.61 67 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.41 +0.61 67 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 30.45 +0.56 67 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 32.75 +0.78 69 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 34.93 +0.76 69 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 36.98 +0.55 68 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.19 +0.61 68 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 41.40 +0.53 68 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.70 +0.72 68 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.92 +0.55 68 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.27 +0.48 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 50.60 +0.46 69 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 52.94 +0.51 69 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.73 -0.10 63 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.16 -0.05 63 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.50 -0.10 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.03 +0.02 63 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.48 +0.05 63 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.93 +0.05 63 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.39 +0.06 63 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.83 +0.01 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.38 +0.07 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.86 +0.05 62 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.39 +0.04 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.93 +0.02 62 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.50 +0.06 62 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.08 +0.02 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.59 +0.11 62 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.19 +0.08 62 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.87 +0.09 63 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 17.70 +0.25 63 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 19.45 +0.14 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.48 +0.36 64 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.47 +0.41 65 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 25.44 +0.27 65 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 27.35 +0.38 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 29.42 +0.45 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 31.46 +0.48 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.56 +0.50 65 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 35.78 +0.61 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.87 +0.36 66 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 40.11 +0.65 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.36 +0.60 66 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 44.49 +0.63 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.72 +0.64 66 0 0 0
TOTAL PUT 1,774 115,480 +643
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$ 7.480
30JUL26 4.70 C 0.00 0.00 0.00 2.79 -0.05 91 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.69 -0.06 87 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.59 -0.06 83 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.49 -0.06 79 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.24 -0.07 69 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.99 -0.06 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.74 -0.05 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.50 -0.05 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.26 -0.06 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.04 -0.03 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.81 -0.06 50 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.63 -0.06 52 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.50 -0.03 58 0 278 0
30JUL26 7.50 C 0.00 0.00 0.00 0.34 -0.06 53 0 327 0
30JUL26 7.75 C 0.38 0.38 0.20 0.24 -0.06 54 497 124 -469
30JUL26 8.00 C 0.19 0.19 0.19 0.17 -0.05 55 50 292 +35
30JUL26 8.25 C 0.00 0.00 0.00 0.12 -0.03 57 0 219 0
30JUL26 8.50 C 0.00 0.00 0.00 0.08 -0.02 57 0 83 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.02 57 0 124 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 58 0 110 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 112 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.80 -0.05 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.70 -0.05 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.60 -0.05 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.51 -0.04 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.26 -0.07 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.03 -0.05 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.80 -0.06 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.55 -0.05 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.33 -0.09 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.18 -0.03 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.97 -0.08 50 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.82 -0.10 51 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.68 -0.06 52 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.56 -0.06 52 0 210 0
28AUG26 7.75 C 0.46 0.46 0.46 0.46 -0.05 53 4 134 +4
28AUG26 8.00 C 0.00 0.00 0.00 0.37 -0.06 53 0 130 0
28AUG26 8.25 C 0.00 0.00 0.00 0.31 -0.05 54 0 93 0
28AUG26 8.50 C 0.00 0.00 0.00 0.25 -0.04 55 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.19 -0.04 54 0 192 0
28AUG26 9.00 C 0.00 0.00 0.00 0.15 -0.03 54 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.12 -0.02 55 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.02 55 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.82 -0.04 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 -0.06 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 -0.06 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
29SEP26 5.50 C 2.31 2.31 2.31 2.03 -0.14 37 18 18 +18
29SEP26 5.75 C 0.00 0.00 0.00 1.84 -0.11 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 -0.07 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 -0.09 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 -0.09 48 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.10 -0.08 49 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.96 -0.06 50 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 -0.06 50 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 -0.07 49 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 -0.07 50 0 135 0
29SEP26 8.00 C 0.56 0.56 0.56 0.51 -0.07 50 1 478 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.06 51 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.06 52 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.05 52 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.05 52 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.04 52 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.04 52 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.03 52 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.63 -0.10 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.54 -0.10 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.32 -0.09 44 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.10 -0.10 44 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.89 -0.09 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.72 -0.08 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.54 -0.08 49 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.37 -0.07 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.22 -0.10 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.08 -0.12 50 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.96 -0.05 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.74 -0.06 51 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.57 -0.05 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.51 -0.04 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.45 -0.03 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.39 -0.04 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.34 -0.03 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.29 -0.03 53 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.86 -0.13 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 -0.11 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.69 -0.13 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.62 -0.11 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.41 -0.11 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.22 -0.10 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.03 -0.09 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.86 -0.08 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 -0.08 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.54 -0.08 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.40 -0.07 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.27 -0.07 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.15 -0.06 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 -0.05 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.05 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.04 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.04 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.56 -0.04 50 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.04 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.04 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.03 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.02 51 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.02 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.19 -0.02 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.00 -0.10 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.92 -0.10 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.84 -0.10 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 -0.12 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.56 -0.11 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.38 -0.11 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.21 -0.10 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.05 -0.09 47 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.90 -0.09 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.76 -0.08 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 -0.09 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.50 -0.07 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.38 -0.08 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.27 -0.08 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.18 -0.07 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.08 -0.07 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.00 -0.07 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.92 -0.07 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.85 -0.07 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 -0.06 49 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.72 -0.07 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 -0.05 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 -0.05 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.58 -0.05 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.03 51 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 -0.03 50 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 -0.03 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.02 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.10 -0.11 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.02 -0.12 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.97 -0.09 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.89 -0.10 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.72 -0.09 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.54 -0.10 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.37 -0.11 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.22 -0.10 47 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.08 -0.09 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.95 -0.08 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.82 -0.08 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 -0.08 48 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.58 -0.07 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.49 -0.07 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.39 -0.07 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.30 -0.06 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.21 -0.06 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.13 -0.06 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 -0.06 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.99 -0.05 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 -0.05 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 -0.04 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.84 -0.06 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.79 -0.05 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 -0.05 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 -0.04 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 -0.04 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
TOTAL CALL 570 12,474 -412
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 59 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 56 0 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 0.00 57 0 43 0
30JUL26 7.00 P 0.17 0.17 0.17 0.16 0.00 56 50 668 +50
30JUL26 7.25 P 0.00 0.00 0.00 0.25 0.00 56 0 205 0
30JUL26 7.50 P 0.00 0.00 0.00 0.38 +0.01 58 0 107 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 +0.02 58 0 55 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 +0.03 58 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.90 +0.03 61 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.12 +0.04 64 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.35 +0.05 68 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.59 +0.05 73 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 1.83 +0.06 77 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.08 +0.11 84 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.34 +0.07 94 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.60 +0.11 103 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.09 +0.09 112 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.61 +0.12 130 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.14 +0.15 150 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.57 +0.11 135 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.12 +0.12 164 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.59 +0.12 161 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 6.08 +0.10 164 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.64 +0.11 196 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.12 +0.12 197 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.58 +0.10 186 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.12 +0.11 212 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.62 +0.12 218 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.14 +0.13 232 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.64 +0.14 239 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 55 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.05 -0.01 54 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 50 0
28AUG26 6.25 P 0.00 0.00 0.00 0.13 0.00 55 0 70 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 -0.01 54 0 119 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 0.00 55 0 580 0
28AUG26 7.00 P 0.00 0.00 0.00 0.35 +0.01 55 0 598 0
28AUG26 7.25 P 0.00 0.00 0.00 0.46 +0.01 55 0 125 0
28AUG26 7.50 P 0.00 0.00 0.00 0.59 +0.01 56 0 89 0
28AUG26 7.75 P 0.00 0.00 0.00 0.74 +0.01 56 0 91 0
28AUG26 8.00 P 0.00 0.00 0.00 0.90 +0.01 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.08 +0.04 57 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.27 +0.03 58 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.47 +0.03 58 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.69 +0.03 60 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.91 +0.05 61 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.15 +0.06 65 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.38 +0.05 66 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.63 +0.07 70 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.12 +0.06 76 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.63 +0.09 85 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.14 +0.13 94 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.63 +0.15 99 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.12 +0.12 103 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.64 +0.17 112 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.14 +0.16 118 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.64 +0.11 123 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.13 +0.13 126 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.60 +0.12 123 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.12 +0.11 132 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 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 52 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.01 52 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.02 52 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.01 52 0 467 0
29SEP26 7.00 P 0.50 0.50 0.50 0.47 -0.01 52 15 209 0
29SEP26 7.25 P 0.63 0.64 0.62 0.59 -0.01 52 75 179 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 -0.01 53 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.01 53 0 79 0
29SEP26 8.00 P 1.01 1.01 1.01 1.03 0.00 53 12 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 0.00 54 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.01 55 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.01 55 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 +0.01 55 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.02 57 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 +0.02 57 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 +0.03 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 +0.03 60 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 +0.05 64 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.64 +0.07 69 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.14 +0.13 74 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.63 +0.14 78 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.12 +0.12 81 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.64 +0.17 89 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.14 +0.14 93 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.64 +0.11 97 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.13 +0.13 99 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.60 +0.12 98 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.12 +0.11 105 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.62 +0.12 108 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.14 +0.13 115 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.64 +0.14 118 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.10 +0.11 114 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.60 +0.13 117 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.10 +0.13 120 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.62 +0.13 126 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.10 +0.13 125 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.62 +0.13 132 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.60 +0.14 132 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.56 +0.09 127 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.60 +0.11 141 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.58 +0.10 141 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.57 +0.08 142 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.58 +0.11 149 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.60 +0.11 157 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.57 +0.10 153 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.58 +0.07 159 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.59 +0.10 165 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.59 +0.12 168 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.57 +0.08 166 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.13 0.00 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.23 0.00 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.30 0.00 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.39 0.00 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.49 +0.01 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.60 +0.02 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.72 +0.01 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.85 +0.01 53 0 23 0
29OCT26 7.75 P 0.00 0.00 0.00 1.00 +0.01 54 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.16 +0.02 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.33 +0.04 54 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.51 +0.03 55 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.69 +0.02 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.89 +0.03 56 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.10 +0.06 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.31 +0.04 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.52 +0.03 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.75 +0.05 59 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 0.00 51 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 0.00 52 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 0.00 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.02 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.02 52 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.02 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.03 52 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 +0.03 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 +0.03 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 +0.06 53 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 +0.04 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 +0.05 53 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 +0.04 54 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 +0.04 54 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.04 54 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.05 55 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.04 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.06 56 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.31 +0.07 57 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.75 +0.07 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.21 +0.09 59 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.68 +0.10 61 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.15 +0.10 62 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.64 +0.11 64 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.14 +0.13 67 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.64 +0.11 70 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.13 +0.13 72 0 20 0
30DEC26 15.00 P 7.60 7.60 7.60 7.60 +0.12 71 2 2 +2
30DEC26 15.50 P 0.00 0.00 0.00 8.12 +0.11 76 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.62 +0.12 78 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.14 +0.13 83 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.64 +0.14 85 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.10 +0.11 83 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.60 +0.13 85 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.10 +0.13 87 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.62 +0.13 91 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.10 +0.13 91 0 0 0
30DEC26 20.00 P 12.60 12.60 12.60 12.62 +0.13 95 2 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.60 +0.13 96 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.58 +0.11 97 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.60 +0.11 103 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.58 +0.10 103 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.58 +0.09 106 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.58 +0.10 109 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 0.00 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 0.00 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 +0.01 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.01 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 +0.01 50 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.94 +0.02 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.07 +0.03 50 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.21 +0.03 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.36 +0.03 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.03 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.04 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 +0.05 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 +0.06 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.05 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.06 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.06 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 +0.06 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 +0.07 54 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 +0.07 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.87 +0.07 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.31 +0.07 55 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.76 +0.09 56 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.21 +0.08 56 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.68 +0.09 57 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.16 +0.10 58 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.64 +0.11 59 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.13 +0.12 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.60 +0.10 61 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.12 +0.11 64 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.62 +0.12 67 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.14 +0.13 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.64 +0.14 72 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.10 +0.11 71 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.55 0.00 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.74 +0.02 50 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.86 +0.02 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.97 +0.03 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 +0.02 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.23 +0.03 50 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.37 0.00 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.52 0.00 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.68 -0.01 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.84 -0.02 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.01 +0.02 50 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.20 +0.07 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.38 +0.05 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.56 +0.05 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.76 +0.06 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.95 +0.05 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.15 +0.06 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.55 +0.05 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.98 +0.07 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.41 +0.08 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.84 +0.07 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.29 +0.08 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.76 +0.10 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.21 +0.09 55 0 0 0
TOTAL PUT 156 8,224 +52
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$ 13.960
30JUL26 9.75 C 0.00 0.00 0.00 4.22 -0.24 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.97 -0.25 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.50 -0.22 72 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.00 -0.23 62 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.51 -0.22 55 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.98 -0.28 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.46 -0.25 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.05 -0.20 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.69 -0.15 34 0 1 0
30JUL26 14.00 C 0.39 0.39 0.39 0.39 -0.13 33 29 205 +26
30JUL26 14.50 C 0.16 0.16 0.16 0.19 -0.09 32 25 286 +2
30JUL26 15.00 C 0.08 0.10 0.08 0.09 -0.05 33 20 405 -10
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 588 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.28 -0.22 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.99 -0.27 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.50 -0.26 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.00 -0.27 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.51 -0.24 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.02 -0.29 24 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.64 -0.19 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.25 -0.18 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.93 -0.14 33 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.67 -0.11 33 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.45 -0.09 33 0 118 0
28AUG26 15.00 C 0.31 0.31 0.31 0.30 -0.07 33 10 306 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 115 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 246 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.28 -0.23 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.01 -0.25 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.54 -0.23 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.02 -0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.58 -0.24 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 -0.28 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.77 -0.19 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.44 -0.15 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.13 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.11 32 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 -0.10 32 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.46 -0.08 31 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.08 32 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.29 -0.26 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.13 -0.19 42 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 3.56 -0.27 24 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.10 -0.26 28 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.64 -0.28 27 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.21 -0.26 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.88 -0.19 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.53 -0.18 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.22 -0.17 30 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 0.96 -0.12 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 0.76 -0.10 31 0 76 0
29OCT26 15.00 C 0.00 0.00 0.00 0.59 -0.09 31 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.44 -0.10 31 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.33 -0.07 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.24 -0.06 31 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.34 -0.25 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.13 -0.22 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.64 -0.25 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.18 -0.26 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.75 -0.25 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.35 -0.22 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.97 -0.18 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.64 -0.17 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 -0.15 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.13 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.11 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.11 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 -0.10 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.08 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.07 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.06 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.05 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.38 -0.24 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.15 -0.24 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.71 -0.23 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.29 -0.23 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.90 -0.20 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.54 -0.16 31 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.20 -0.15 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.86 -0.11 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.60 -0.09 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.40 -0.03 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.16 -0.05 29 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.98 -0.04 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 -0.04 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.01 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.02 30 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.01 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.01 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 0.00 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 0.00 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 0.00 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 0.00 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.49 -0.23 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.28 -0.22 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.86 -0.22 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.48 -0.20 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.11 -0.20 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.77 -0.18 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.45 -0.21 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.16 -0.18 30 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 1.93 -0.15 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.70 -0.13 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.49 -0.12 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 -0.10 31 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.14 -0.10 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 -0.09 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 -0.09 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.74 -0.09 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.64 -0.07 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.07 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.06 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
TOTAL CALL 84 7,778 +18
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.03 +0.01 34 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 262 0
30JUL26 13.50 P 0.20 0.22 0.20 0.18 +0.03 31 10 326 +5
30JUL26 14.00 P 0.40 0.45 0.38 0.39 +0.08 31 12 230 +12
30JUL26 14.50 P 0.00 0.00 0.00 0.71 +0.13 32 0 427 0
30JUL26 15.00 P 0.00 0.00 0.00 1.11 +0.17 32 0 526 0
30JUL26 15.50 P 0.00 0.00 0.00 1.61 +0.25 42 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 2.10 +0.27 48 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.60 +0.28 56 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.04 +0.22 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.54 +0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.04 +0.22 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.60 +0.28 83 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.04 +0.22 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.55 +0.23 76 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.04 +0.22 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 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 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 +0.03 33 0 70 0
28AUG26 13.00 P 0.25 0.25 0.25 0.24 +0.04 32 30 180 0
28AUG26 13.50 P 0.41 0.41 0.41 0.40 +0.06 31 4 47 +4
28AUG26 14.00 P 0.61 0.61 0.61 0.63 +0.08 32 1 256 +1
28AUG26 14.50 P 0.00 0.00 0.00 0.91 +0.10 31 0 135 0
28AUG26 15.00 P 0.00 0.00 0.00 1.28 +0.11 32 0 291 0
28AUG26 15.50 P 0.00 0.00 0.00 1.68 +0.17 32 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 2.17 +0.25 38 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.64 +0.27 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.08 +0.24 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.56 +0.24 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.07 +0.23 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.60 +0.28 53 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.11 +0.29 59 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.57 +0.25 56 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.07 +0.25 59 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 0.00 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 31 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 102 0
29SEP26 13.00 P 0.36 0.36 0.36 0.36 +0.04 30 5 157 +5
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.04 30 0 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 +0.07 30 0 146 0
29SEP26 14.50 P 0.00 0.00 0.00 1.07 +0.09 31 0 260 0
29SEP26 15.00 P 0.00 0.00 0.00 1.45 +0.16 33 0 418 0
29SEP26 15.50 P 0.00 0.00 0.00 1.78 +0.14 31 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.22 +0.20 33 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 2.69 +0.23 36 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 +0.25 36 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.58 +0.23 35 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.12 +0.28 42 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.60 +0.27 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.11 +0.28 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.58 +0.24 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.08 +0.25 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.10 +0.27 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.10 +0.27 62 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.10 +0.26 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.08 +0.25 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.08 +0.24 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.10 +0.27 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.08 +0.25 80 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.08 +0.25 84 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 3 0
29OCT26 11.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 17 0
29OCT26 12.50 P 0.37 0.37 0.37 0.32 +0.03 31 5 5 +5
29OCT26 13.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 134 0
29OCT26 13.50 P 0.69 0.69 0.69 0.67 +0.06 31 5 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.91 +0.08 31 0 340 0
29OCT26 14.50 P 1.30 1.30 1.30 1.21 +0.09 31 15 87 +15
29OCT26 15.00 P 0.00 0.00 0.00 1.50 +0.07 30 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.86 +0.13 30 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 2.32 +0.19 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.75 +0.21 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.20 +0.23 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.65 +0.24 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.13 +0.26 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.60 +0.27 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.11 +0.28 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.58 +0.21 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.03 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 +0.04 29 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 +0.06 29 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 +0.07 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.20 +0.08 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 +0.13 30 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.15 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 +0.16 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.58 +0.17 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.99 +0.19 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.42 +0.20 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.85 +0.21 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.30 +0.22 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 +0.23 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.25 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 +0.27 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.19 +0.28 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.10 +0.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.10 +0.25 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.10 +0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.08 +0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.08 +0.22 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.05 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.06 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 +0.07 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 +0.07 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 +0.08 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.11 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 +0.13 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 +0.14 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 +0.16 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.35 +0.16 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.73 +0.17 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 3.12 +0.17 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.53 +0.20 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.95 +0.19 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.38 +0.20 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.83 +0.21 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.28 +0.23 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.74 +0.24 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.21 +0.23 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.16 +0.24 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 +0.01 30 0 2 0
29JUN27 10.50 P 0.32 0.32 0.32 0.32 +0.02 30 50 150 +50
29JUN27 11.00 P 0.41 0.41 0.41 0.43 +0.03 30 50 150 +50
29JUN27 11.50 P 0.00 0.00 0.00 0.56 +0.04 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.71 +0.04 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.90 +0.04 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.10 +0.05 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.32 +0.04 29 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.58 +0.06 29 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.88 +0.08 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.19 +0.09 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.53 +0.10 29 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.92 +0.14 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.29 +0.13 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.68 +0.14 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.09 +0.20 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 +0.20 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.94 +0.16 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.37 +0.16 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.82 +0.20 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.27 +0.20 29 0 0 0
TOTAL PUT 187 9,757 +147
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$ 4.910
30JUL26 3.80 C 0.00 0.00 0.00 1.12 -0.03 59 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.02 -0.03 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.92 -0.03 48 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.82 -0.03 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.54 -0.05 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 -0.06 41 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.24 -0.05 42 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.19 -0.03 43 0 88 0
30JUL26 5.00 C 0.15 0.15 0.15 0.15 -0.03 44 1 1,221 0
30JUL26 5.25 C 0.08 0.08 0.08 0.07 -0.02 44 1 98 -1
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 98 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 50 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.13 -0.04 37 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.03 -0.04 34 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.94 -0.04 37 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.76 -0.07 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.68 -0.06 38 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.53 -0.04 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.29 -0.04 39 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.03 40 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 79 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 5 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.16 -0.05 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.07 -0.05 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 -0.04 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 -0.04 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 -0.03 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.03 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.06 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.02 38 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 534 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 39 0 227 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 40 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.18 -0.04 36 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.09 -0.03 36 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.00 -0.03 35 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.92 -0.03 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.84 -0.05 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.77 -0.03 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.70 -0.06 36 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.64 -0.05 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 -0.03 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.47 -0.04 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.21 -0.03 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 -0.03 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 -0.03 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.97 -0.04 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.03 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.02 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.02 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 -0.03 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.03 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.04 36 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.02 37 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.02 36 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 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 1.26 -0.04 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 -0.04 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.11 -0.02 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.97 -0.03 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.91 -0.02 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.02 35 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.73 -0.02 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.68 -0.02 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 -0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.02 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 -0.03 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 -0.03 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.18 -0.03 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.01 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.01 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.33 -0.04 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.26 -0.03 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.19 -0.03 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.12 -0.03 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.05 -0.03 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.94 -0.02 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.84 -0.01 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.72 -0.03 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.70 0.00 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.66 0.00 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 -0.01 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 -0.02 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 0.00 35 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 -0.01 35 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 0.00 35 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.01 35 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
TOTAL CALL 2 5,999 -1
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.01 45 0 46 0
30JUL26 4.50 P 0.05 0.05 0.05 0.04 0.00 43 2 59 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 +0.01 45 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 0.00 42 0 70 0
30JUL26 4.80 P 0.00 0.00 0.00 0.13 +0.01 43 0 273 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 +0.01 44 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 116 0
30JUL26 5.25 P 0.00 0.00 0.00 0.42 +0.05 48 0 174 0
30JUL26 5.50 P 0.00 0.00 0.00 0.63 +0.05 51 8 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.87 +0.06 59 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.10 +0.05 57 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 -2
30JUL26 6.75 P 0.00 0.00 0.00 1.86 +0.04 91 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.11 +0.06 99 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.35 +0.03 96 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.61 +0.06 114 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.85 +0.03 110 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.11 +0.04 127 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 0.00 38 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 0.00 37 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 0.00 39 0 47 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 +0.01 40 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 0.00 39 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.22 +0.01 40 0 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.26 0.00 39 0 40 0
28AUG26 5.00 P 0.00 0.00 0.00 0.32 +0.01 40 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.49 +0.02 41 0 120 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 +0.01 42 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.90 +0.02 45 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.13 +0.05 47 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.37 +0.05 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.61 +0.05 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.86 +0.04 58 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.11 +0.04 63 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.35 +0.03 63 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.61 +0.05 73 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.85 +0.03 71 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.11 +0.04 81 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 38 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 0.00 38 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 0.00 37 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.01 39 0 18 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.01 38 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.01 38 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.01 39 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.04 39 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 +0.05 41 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 +0.05 42 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.02 41 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 +0.02 43 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.04 43 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.04 47 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.04 51 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.03 51 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.61 +0.05 58 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 +0.03 58 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.11 +0.04 66 0 0 -32
29SEP26 8.25 P 0.00 0.00 0.00 3.34 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.10 +0.04 73 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.35 +0.03 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.60 +0.04 78 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.85 +0.04 81 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.21 +0.02 38 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.24 +0.01 37 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.62 +0.06 41 8 8 +8
29OCT26 5.50 P 0.00 0.00 0.00 0.77 +0.03 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.97 +0.04 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.18 +0.03 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.40 +0.02 41 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.63 +0.02 42 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.86 +0.02 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.11 +0.03 45 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.35 +0.03 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 0.00 35 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 0.15 +0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +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 0.33 +0.02 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.02 35 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.69 +0.03 35 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.02 36 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 +0.02 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 +0.01 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 +0.03 37 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.02 37 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.02 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 +0.02 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 +0.03 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 +0.02 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 +0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.36 +0.03 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.60 +0.03 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.85 +0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.10 +0.04 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.35 +0.03 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.60 +0.04 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.85 +0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 0.00 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.24 +0.01 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 +0.01 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.01 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 0.00 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.01 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 0.00 33 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.01 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 +0.01 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.75 +0.02 33 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 +0.02 34 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 +0.02 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 +0.02 34 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 +0.02 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 +0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.96 +0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 +0.02 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.04 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.88 +0.03 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.12 +0.03 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.36 +0.03 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.61 +0.03 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.85 +0.03 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.18 +0.01 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 0.00 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.30 +0.01 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.42 +0.01 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 +0.01 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 +0.02 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.83 +0.02 34 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 +0.02 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.18 +0.03 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 -0.01 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.57 +0.03 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.77 +0.02 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.99 +0.03 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.22 +0.04 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.43 +0.02 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.66 +0.02 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.91 +0.04 35 0 0 0
TOTAL PUT 18 6,523 -26
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$ 153.500
17JUL26 127.50 C 0.00 0.00 0.00 26.04 +2.76 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 23.54 +2.76 0 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 21.08 +2.77 62 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 18.85 +3.00 79 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 16.09 +2.64 49 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 13.67 +2.53 50 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 11.32 +2.62 50 0 4 0
17JUL26 145.00 C 0.00 0.00 0.00 9.15 +2.38 51 0 230 0
17JUL26 147.50 C 0.00 0.00 0.00 7.04 +1.95 49 0 525 0
17JUL26 150.00 C 7.13 7.53 5.13 5.27 +1.60 50 95 1,668 -54
17JUL26 152.50 C 4.97 5.26 3.70 3.77 +1.23 50 32 1,378 -23
17JUL26 155.00 C 3.00 3.90 2.26 2.55 +0.87 50 583 2,056 +209
17JUL26 157.50 C 1.68 3.40 1.06 1.71 +0.65 51 650 1,740 +355
17JUL26 160.00 C 1.25 2.48 0.95 1.06 +0.38 51 903 961 +86
17JUL26 162.50 C 1.00 1.60 0.75 0.62 +0.23 50 1,331 1,503 +906
17JUL26 165.00 C 1.00 1.20 0.41 0.34 +0.13 50 117 131 +19
17JUL26 167.50 C 0.72 0.72 0.55 0.18 +0.07 50 231 641 +221
17JUL26 170.00 C 0.31 0.60 0.31 0.09 +0.03 50 229 897 +93
17JUL26 172.50 C 0.33 0.38 0.33 0.05 +0.02 51 75 75 +75
17JUL26 175.00 C 0.11 0.11 0.11 0.02 0.00 50 15 15 +15
17JUL26 177.50 C 0.14 0.14 0.09 0.01 0.00 51 70 85 +70
24JUL26 127.50 C 0.00 0.00 0.00 26.14 - 44 0 0 -
24JUL26 130.00 C 0.00 0.00 0.00 23.68 - 44 0 0 -
24JUL26 132.50 C 0.00 0.00 0.00 21.24 - 44 0 0 -
24JUL26 135.00 C 0.00 0.00 0.00 19.09 - 52 0 0 -
24JUL26 137.50 C 0.00 0.00 0.00 16.51 - 44 0 0 -
24JUL26 140.00 C 0.00 0.00 0.00 14.69 - 52 0 0 -
24JUL26 142.50 C 0.00 0.00 0.00 11.84 - 39 0 0 -
24JUL26 145.00 C 0.00 0.00 0.00 10.12 - 44 0 0 -
24JUL26 147.50 C 0.00 0.00 0.00 8.26 - 43 0 0 -
24JUL26 150.00 C 6.43 6.45 6.43 6.60 - 43 30 30 -
24JUL26 152.50 C 0.00 0.00 0.00 5.27 - 44 0 0 -
24JUL26 155.00 C 5.90 6.20 3.98 4.08 - 44 76 62 -
24JUL26 157.50 C 4.56 4.56 2.84 3.09 - 44 107 78 -
24JUL26 160.00 C 3.59 3.69 2.10 2.36 - 45 188 169 -
24JUL26 162.50 C 2.68 2.90 2.09 1.73 - 45 245 225 -
24JUL26 165.00 C 2.16 2.35 1.30 1.23 - 45 115 113 -
24JUL26 167.50 C 1.50 1.74 1.50 0.86 - 45 10 10 -
24JUL26 170.00 C 1.07 1.24 0.77 0.58 - 45 240 240 -
24JUL26 172.50 C 1.00 1.12 0.57 0.39 - 45 33 27 -
30JUL26 120.00 C 0.00 0.00 0.00 33.68 +2.75 42 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 31.20 +2.74 43 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.73 +2.71 42 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 26.28 +2.68 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 23.86 +2.62 42 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 21.48 +2.55 42 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 19.16 +2.95 42 0 265 0
30JUL26 137.50 C 0.00 0.00 0.00 16.64 +2.49 37 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 14.69 +2.47 41 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 12.62 +2.20 41 0 120 0
30JUL26 145.00 C 0.00 0.00 0.00 10.78 +2.01 41 0 1,354 0
30JUL26 147.50 C 11.58 11.58 8.80 9.03 +1.74 41 46 1,441 -36
30JUL26 150.00 C 9.00 10.20 6.87 7.40 +1.43 40 47 4,516 +11
30JUL26 152.50 C 7.00 8.00 5.60 6.09 +1.26 41 34 6,501 +29
30JUL26 155.00 C 6.00 7.00 5.25 4.93 +1.08 41 815 8,773 +54
30JUL26 157.50 C 5.02 5.32 3.64 3.95 +0.93 42 62 5,797 +32
30JUL26 160.00 C 3.62 4.81 2.88 3.25 +0.91 43 351 13,796 +88
30JUL26 162.50 C 3.25 3.75 2.32 2.43 +0.55 42 650 43,310 +30
30JUL26 165.00 C 2.15 3.15 1.97 1.92 +0.49 43 791 33,285 +5
30JUL26 167.50 C 2.18 2.55 1.47 1.44 +0.38 43 218 1,978 +64
30JUL26 170.00 C 1.70 2.00 1.20 1.07 +0.29 43 531 4,471 -181
30JUL26 172.50 C 1.60 1.60 1.10 0.78 +0.22 43 173 2,635 -146
30JUL26 175.00 C 1.20 1.35 1.10 0.55 +0.15 42 52 5,415 +20
30JUL26 177.50 C 1.21 1.21 0.80 0.39 +0.11 42 154 2,154 0
30JUL26 180.00 C 0.64 0.90 0.58 0.28 +0.08 42 16 6,638 0
30JUL26 182.50 C 0.87 0.87 0.87 0.19 +0.05 42 15 1,849 +15
30JUL26 185.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 1,675 0
30JUL26 187.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 1,933 0
30JUL26 190.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 1,667 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 1,052 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 1,093 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 +0.01 43 2 423 -2
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,574 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 335 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,061 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 673 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 334 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 27.94 +2.84 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 25.85 +2.67 46 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 23.72 +2.38 45 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 22.21 +2.63 48 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 19.94 +2.03 46 0 20 0
28AUG26 140.00 C 18.00 18.00 18.00 18.27 +1.95 46 1 15 -1
28AUG26 142.50 C 0.00 0.00 0.00 16.68 +1.85 47 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 15.19 +1.76 47 0 155 0
28AUG26 147.50 C 0.00 0.00 0.00 13.78 +1.66 47 0 663 0
28AUG26 150.00 C 13.20 13.20 11.90 12.47 +1.56 48 8 2,141 -6
28AUG26 152.50 C 11.60 11.60 11.60 11.25 +1.47 48 6 3,967 +6
28AUG26 155.00 C 9.53 9.53 9.53 10.11 +1.36 48 1 3,510 +1
28AUG26 157.50 C 9.83 9.83 9.83 9.07 +1.27 48 1 2,383 +1
28AUG26 160.00 C 7.00 9.65 7.00 8.10 +1.17 48 118 2,673 +116
28AUG26 162.50 C 8.06 8.73 8.03 7.22 +1.08 48 45 2,560 -15
28AUG26 165.00 C 8.00 8.00 6.60 6.45 +1.03 49 200 1,611 +39
28AUG26 167.50 C 6.36 6.36 5.80 5.78 +1.00 49 20 1,484 0
28AUG26 170.00 C 5.75 6.50 5.48 5.11 +0.87 49 208 5,683 0
28AUG26 172.50 C 5.39 5.44 5.18 4.62 +0.88 50 63 873 -60
28AUG26 175.00 C 4.68 5.12 4.00 4.13 +0.79 50 52 697 +27
28AUG26 177.50 C 3.70 3.70 3.70 3.62 +0.65 50 3 1,223 0
28AUG26 180.00 C 3.90 4.21 3.29 3.17 +0.59 50 50 970 +42
28AUG26 182.50 C 3.50 3.60 3.00 2.76 +0.52 50 6 654 +6
28AUG26 185.00 C 0.00 0.00 0.00 2.41 +0.47 50 0 762 0
28AUG26 187.50 C 3.03 3.03 2.53 2.09 +0.42 50 24 304 +18
28AUG26 190.00 C 0.00 0.00 0.00 1.81 +0.37 50 0 1,509 0
28AUG26 192.50 C 0.00 0.00 0.00 1.56 +0.32 50 0 467 0
28AUG26 195.00 C 1.63 1.63 1.63 1.35 +0.29 50 2 368 0
28AUG26 197.50 C 1.48 1.48 1.48 1.16 +0.25 50 2 320 0
28AUG26 200.00 C 1.61 1.61 1.46 1.00 +0.23 50 3 1,436 +3
28AUG26 205.00 C 1.59 1.59 1.59 0.73 +0.17 50 4 190 +4
28AUG26 210.00 C 1.20 1.27 0.95 0.53 +0.13 50 153 731 +153
29SEP26 100.00 C 0.00 0.00 0.00 54.03 +2.37 0 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.67 +2.39 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.29 +3.52 38 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.97 +3.63 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.79 +3.63 45 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 42.42 +3.50 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.32 +3.57 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.18 +3.52 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.97 +3.33 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.61 +2.81 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.84 +3.09 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 29.09 +2.18 41 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 27.58 +1.67 44 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 26.25 +2.10 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 24.49 +2.70 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 22.81 +2.58 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 20.56 +1.81 44 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 19.43 +2.09 46 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 17.66 +1.65 45 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 16.32 +1.57 45 0 702 0
29SEP26 150.00 C 0.00 0.00 0.00 15.05 +1.49 45 0 1,339 0
29SEP26 152.50 C 0.00 0.00 0.00 13.86 +1.41 45 0 2,946 0
29SEP26 155.00 C 13.63 14.50 13.63 12.74 +1.33 45 40 2,206 0
29SEP26 157.50 C 12.57 13.43 12.57 11.69 +1.25 46 37 2,194 0
29SEP26 160.00 C 12.35 12.35 10.16 10.70 +1.17 46 71 3,127 -4
29SEP26 162.50 C 11.14 11.40 11.14 9.79 +1.10 46 27 1,066 -14
29SEP26 165.00 C 10.22 10.22 10.22 8.95 +1.04 46 30 369 0
29SEP26 167.50 C 0.00 0.00 0.00 8.21 +1.02 46 0 591 0
29SEP26 170.00 C 0.00 0.00 0.00 7.53 +1.00 46 0 2,928 0
29SEP26 172.50 C 7.82 7.82 7.82 6.93 +1.02 47 30 736 -15
29SEP26 175.00 C 6.22 6.22 6.22 6.44 +1.09 47 1 4,684 0
29SEP26 177.50 C 0.00 0.00 0.00 5.82 +0.93 47 0 1,594 0
29SEP26 180.00 C 0.00 0.00 0.00 5.31 +0.83 47 0 1,128 0
29SEP26 182.50 C 5.90 5.90 4.92 4.81 +0.65 47 31 881 +21
29SEP26 185.00 C 0.00 0.00 0.00 4.34 +0.58 47 0 948 0
29SEP26 187.50 C 0.00 0.00 0.00 3.91 +0.53 47 0 435 0
29SEP26 190.00 C 0.00 0.00 0.00 3.52 +0.49 47 0 1,335 0
29SEP26 192.50 C 0.00 0.00 0.00 3.17 +0.45 47 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 2.84 +0.40 47 0 582 0
29SEP26 197.50 C 0.00 0.00 0.00 2.55 +0.37 47 0 168 0
29SEP26 200.00 C 3.00 3.00 3.00 2.29 +0.34 47 15 1,339 +15
29SEP26 205.00 C 0.00 0.00 0.00 1.83 +0.28 47 0 174 0
29SEP26 210.00 C 0.00 0.00 0.00 1.46 +0.23 47 0 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.16 +0.19 47 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 0.92 +0.15 47 0 535 0
29SEP26 225.00 C 0.00 0.00 0.00 0.72 +0.13 47 0 195 0
29SEP26 230.00 C 0.00 0.00 0.00 0.55 +0.09 47 0 1,137 0
29SEP26 235.00 C 1.02 1.02 1.02 0.43 +0.07 47 20 130 -3
29SEP26 240.00 C 0.00 0.00 0.00 0.34 +0.06 47 0 933 0
29SEP26 245.00 C 0.00 0.00 0.00 0.27 +0.05 47 0 198 0
29SEP26 250.00 C 0.90 0.90 0.73 0.21 +0.04 47 23 515 0
29SEP26 255.00 C 0.66 0.66 0.66 0.17 +0.03 47 2 355 +2
29SEP26 260.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 698 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,045 0
29SEP26 300.00 C 0.37 0.37 0.37 0.01 0.00 45 1 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 54 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 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 67 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 30.93 +2.39 43 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 29.16 +2.30 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.42 +1.40 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.70 +1.28 44 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 24.14 +1.94 44 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.62 +1.84 44 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 21.20 +1.78 44 0 60 0
29OCT26 145.00 C 0.00 0.00 0.00 19.84 +1.71 44 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 18.54 +1.63 45 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 17.31 +1.57 45 0 281 0
29OCT26 152.50 C 16.09 16.12 16.09 16.14 +1.50 45 30 395 +15
29OCT26 155.00 C 15.80 16.46 14.79 15.04 +1.44 45 69 547 +36
29OCT26 157.50 C 15.19 15.59 13.35 13.99 +1.37 45 150 491 +33
29OCT26 160.00 C 12.78 12.78 12.59 13.00 +1.30 45 30 340 +15
29OCT26 162.50 C 13.68 13.68 12.00 12.07 +1.23 45 30 281 +15
29OCT26 165.00 C 11.16 11.16 11.16 11.20 +1.18 45 15 399 +15
29OCT26 167.50 C 11.71 11.78 11.71 10.37 +1.11 45 216 357 +163
29OCT26 170.00 C 10.97 10.97 10.97 9.67 +1.12 46 15 241 0
29OCT26 172.50 C 0.00 0.00 0.00 8.96 +1.07 46 0 90 0
29OCT26 175.00 C 9.46 9.47 9.37 8.32 +1.05 46 75 137 +43
29OCT26 177.50 C 0.00 0.00 0.00 7.74 +1.01 46 0 43 0
29OCT26 180.00 C 7.00 7.00 7.00 7.21 +0.96 46 1 228 +1
30DEC26 100.00 C 55.00 55.00 55.00 56.41 +3.81 47 50 129 -27
30DEC26 102.50 C 0.00 0.00 0.00 53.85 +3.40 44 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 51.55 +3.21 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.60 +3.34 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.55 +3.31 44 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 45.30 +3.04 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 43.34 +2.96 44 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 41.39 +2.81 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 39.53 +2.70 44 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 37.70 +2.57 44 0 4 0
30DEC26 125.00 C 38.18 38.18 38.18 35.94 +2.46 44 1 2 0
30DEC26 127.50 C 0.00 0.00 0.00 34.18 +2.30 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.49 +2.15 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 30.90 +2.05 44 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 29.34 +1.92 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 27.86 +1.82 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 26.44 +1.73 44 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 25.11 +1.68 44 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 23.83 +1.62 45 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 22.60 +1.56 45 0 101 0
30DEC26 150.00 C 22.85 22.85 22.85 21.42 +1.50 45 1 1,153 0
30DEC26 152.50 C 0.00 0.00 0.00 20.29 +1.45 45 0 1,237 0
30DEC26 155.00 C 0.00 0.00 0.00 19.21 +1.39 45 0 962 0
30DEC26 157.50 C 0.00 0.00 0.00 18.18 +1.34 45 0 495 0
30DEC26 160.00 C 15.79 15.79 15.79 17.20 +1.29 45 5 1,851 0
30DEC26 162.50 C 0.00 0.00 0.00 16.26 +1.24 45 0 570 0
30DEC26 165.00 C 0.00 0.00 0.00 15.36 +1.19 45 0 1,045 0
30DEC26 167.50 C 0.00 0.00 0.00 14.50 +1.13 45 0 874 0
30DEC26 170.00 C 13.21 13.60 13.21 13.69 +1.09 45 5 1,892 +2
30DEC26 172.50 C 0.00 0.00 0.00 12.99 +1.11 46 0 797 0
30DEC26 175.00 C 0.00 0.00 0.00 12.29 +1.10 46 0 1,135 0
30DEC26 177.50 C 0.00 0.00 0.00 11.63 +1.10 46 0 870 0
30DEC26 180.00 C 12.00 12.60 12.00 11.10 +1.18 46 21 2,353 +1
30DEC26 182.50 C 0.00 0.00 0.00 10.45 +1.11 46 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 9.86 +1.08 46 0 407 0
30DEC26 187.50 C 8.89 8.89 8.89 9.38 +1.05 47 4 166 0
30DEC26 190.00 C 0.00 0.00 0.00 8.92 +1.05 47 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 8.48 +1.05 47 0 193 0
30DEC26 195.00 C 9.00 9.00 9.00 7.99 +0.89 47 20 448 +20
30DEC26 197.50 C 0.00 0.00 0.00 7.51 +0.77 47 0 224 0
30DEC26 200.00 C 0.00 0.00 0.00 7.06 +0.65 47 0 1,070 0
30DEC26 205.00 C 0.00 0.00 0.00 6.23 +0.58 47 0 304 0
30DEC26 210.00 C 6.60 6.60 6.60 5.49 +0.52 47 3 333 -3
30DEC26 215.00 C 0.00 0.00 0.00 4.84 +0.47 47 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 4.26 +0.42 47 0 3,032 0
30DEC26 225.00 C 0.00 0.00 0.00 3.74 +0.37 47 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 3.29 +0.33 47 0 289 0
30DEC26 235.00 C 3.48 3.48 3.48 2.89 +0.30 47 20 479 +20
30DEC26 240.00 C 0.00 0.00 0.00 2.46 +0.26 46 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 2.23 +0.30 47 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 1.90 +0.21 46 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 1.66 +0.18 46 0 344 0
30DEC26 260.00 C 2.70 2.70 2.40 1.46 +0.16 46 45 746 +30
30DEC26 265.00 C 0.00 0.00 0.00 1.28 +0.15 46 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.12 +0.13 46 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 0.98 +0.11 46 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 0.86 +0.10 46 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.75 +0.09 46 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.66 +0.06 46 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.57 +0.05 46 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.52 +0.06 47 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.39 +0.05 47 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.30 +0.04 47 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.23 +0.03 47 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 43.16 +2.46 44 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 41.24 +2.08 44 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 39.70 +2.05 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.30 +2.10 45 0 3 0
30MAR27 130.00 C 38.00 38.00 38.00 36.90 +2.12 45 5 170 -5
30MAR27 132.50 C 0.00 0.00 0.00 35.33 +1.91 45 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 33.96 +1.87 45 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 32.76 +1.95 45 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 31.43 +1.86 45 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 30.19 +1.82 45 0 155 0
30MAR27 145.00 C 0.00 0.00 0.00 29.09 +1.87 46 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 27.75 +1.65 46 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 26.63 +1.61 46 0 1,856 0
30MAR27 152.50 C 0.00 0.00 0.00 25.55 +1.57 46 0 279 0
30MAR27 155.00 C 0.00 0.00 0.00 24.51 +1.53 46 0 247 0
30MAR27 157.50 C 0.00 0.00 0.00 23.50 +1.48 46 0 1,096 0
30MAR27 160.00 C 0.00 0.00 0.00 22.54 +1.45 46 0 1,416 0
30MAR27 162.50 C 0.00 0.00 0.00 21.67 +1.47 46 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 20.70 +1.36 46 0 331 0
30MAR27 167.50 C 0.00 0.00 0.00 19.98 +1.46 46 0 322 0
30MAR27 170.00 C 0.00 0.00 0.00 19.08 +1.35 46 0 349 0
30MAR27 172.50 C 0.00 0.00 0.00 18.33 +1.36 46 0 327 0
30MAR27 175.00 C 0.00 0.00 0.00 17.66 +1.43 47 0 579 0
30MAR27 177.50 C 0.00 0.00 0.00 16.70 +1.17 46 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 15.99 +1.13 46 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 15.30 +1.04 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 14.66 +1.07 46 0 1,423 0
30MAR27 187.50 C 15.00 15.00 15.00 14.10 +0.96 47 1 294 0
30MAR27 190.00 C 0.00 0.00 0.00 13.42 +0.80 46 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 12.90 +1.02 47 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 12.89 +1.24 48 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 12.41 +1.21 48 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 11.94 +1.23 48 0 388 0
30MAR27 205.00 C 0.00 0.00 0.00 10.92 +1.01 48 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 9.70 +0.51 47 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 8.87 +0.48 47 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 8.35 +0.91 48 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 7.41 +0.42 47 0 80 0
30MAR27 230.00 C 8.50 8.50 8.50 6.77 +0.39 47 5 855 0
30MAR27 235.00 C 0.00 0.00 0.00 6.37 +0.55 48 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 5.82 +0.51 48 0 190 0
30MAR27 245.00 C 0.00 0.00 0.00 5.17 +0.47 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 4.72 +0.43 47 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 4.31 +0.40 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 3.94 +0.37 47 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 3.60 +0.34 47 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 3.29 +0.32 47 0 1,027 0
30MAR27 275.00 C 4.15 4.15 4.15 3.00 +0.29 47 1 441 +1
29JUN27 127.50 C 0.00 0.00 0.00 41.50 +2.46 47 0 0 0
29JUN27 130.00 C 40.00 40.00 40.00 40.45 +2.75 48 3 3 +3
29JUN27 132.50 C 0.00 0.00 0.00 38.72 +2.32 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 37.39 +2.26 47 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 36.11 +2.13 47 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 34.87 +2.06 47 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 33.67 +2.01 47 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 32.54 +2.02 47 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.43 +2.04 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.36 +1.93 47 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 29.54 +2.06 48 0 30 0
29JUN27 155.00 C 28.00 28.00 28.00 28.56 +2.03 48 5 60 +5
29JUN27 157.50 C 0.00 0.00 0.00 27.60 +2.02 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.67 +2.04 48 0 40 0
29JUN27 162.50 C 0.00 0.00 0.00 25.78 +1.69 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 24.91 +1.30 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.09 +1.85 48 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 23.31 +1.83 48 0 4 0
29JUN27 172.50 C 0.00 0.00 0.00 22.54 +1.85 48 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 21.50 +1.06 48 0 33 0
29JUN27 177.50 C 0.00 0.00 0.00 20.76 +0.87 48 0 91 0
29JUN27 180.00 C 21.00 21.00 21.00 19.60 +0.48 47 1 170 -1
29JUN27 182.50 C 0.00 0.00 0.00 18.87 +0.89 47 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 18.26 +0.77 47 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 17.66 +0.24 47 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 17.08 +0.70 47 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 16.55 +0.76 48 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 16.02 +0.65 48 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 15.52 +0.35 48 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 15.51 +1.03 49 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 14.59 +0.98 49 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 13.62 +0.89 49 0 494 0
TOTAL CALL 11,457 327,822 +2,673
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
17JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 291 0
17JUL26 135.00 P 0.00 0.00 0.00 0.02 -0.06 51 0 547 0
17JUL26 137.50 P 0.00 0.00 0.00 0.05 -0.13 50 0 666 0
17JUL26 140.00 P 0.27 0.32 0.27 0.13 -0.24 50 70 2,158 +68
17JUL26 142.50 P 0.42 0.43 0.42 0.28 -0.42 50 30 2,044 0
17JUL26 145.00 P 0.79 0.89 0.54 0.57 -0.67 50 599 4,008 +158
17JUL26 147.50 P 0.75 1.40 0.75 1.05 -0.97 50 1,023 2,941 +759
17JUL26 150.00 P 1.50 2.11 1.20 1.69 -1.41 49 630 2,132 +283
17JUL26 152.50 P 1.79 3.29 1.79 2.72 -1.74 50 443 2,068 -2
17JUL26 155.00 P 3.22 4.62 3.00 4.13 -2.01 52 2,153 2,305 +2,030
17JUL26 157.50 P 4.32 5.27 4.24 5.79 -2.26 53 609 710 +609
17JUL26 160.00 P 5.89 5.89 5.89 7.70 -2.49 54 1 56 +1
17JUL26 162.50 P 0.00 0.00 0.00 9.75 -2.73 55 0 9 0
17JUL26 165.00 P 0.00 0.00 0.00 12.11 -2.34 60 0 5 0
17JUL26 167.50 P 0.00 0.00 0.00 14.14 -2.72 50 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 16.56 -3.34 50 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 19.02 -3.34 51 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 21.56 -3.32 62 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 24.00 -3.26 0 0 0 0
24JUL26 127.50 P 0.22 0.22 0.22 0.03 - 45 20 20 -
24JUL26 130.00 P 0.00 0.00 0.00 0.07 - 45 0 0 -
24JUL26 132.50 P 0.00 0.00 0.00 0.12 - 44 0 0 -
24JUL26 135.00 P 0.42 0.42 0.42 0.23 - 45 1 1 -
24JUL26 137.50 P 0.60 0.60 0.60 0.39 - 44 5 5 -
24JUL26 140.00 P 0.98 0.98 0.91 0.66 - 45 40 40 -
24JUL26 142.50 P 1.18 1.35 1.18 1.04 - 45 79 78 -
24JUL26 145.00 P 1.40 1.86 1.40 1.58 - 45 139 134 -
24JUL26 147.50 P 1.71 2.60 1.71 2.30 - 45 193 181 -
24JUL26 150.00 P 2.30 3.60 2.30 3.18 - 45 168 150 -
24JUL26 152.50 P 3.56 4.78 3.20 4.26 - 45 484 352 -
24JUL26 155.00 P 4.63 5.97 4.48 5.56 - 45 229 214 -
24JUL26 157.50 P 5.71 7.42 5.47 7.21 - 46 188 158 -
24JUL26 160.00 P 6.91 7.53 6.91 8.96 - 47 75 75 -
24JUL26 162.50 P 0.00 0.00 0.00 10.88 - 48 0 0 -
24JUL26 165.00 P 0.00 0.00 0.00 12.92 - 49 0 0 -
24JUL26 167.50 P 0.00 0.00 0.00 15.16 - 51 0 0 -
24JUL26 170.00 P 0.00 0.00 0.00 17.47 - 54 0 0 -
24JUL26 172.50 P 0.00 0.00 0.00 19.36 - 46 0 0 -
30JUL26 120.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 1,173 0
30JUL26 122.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 655 0
30JUL26 125.00 P 0.39 0.39 0.39 0.06 -0.06 43 10 2,989 +10
30JUL26 127.50 P 0.00 0.00 0.00 0.10 -0.10 42 0 1,185 0
30JUL26 130.00 P 0.00 0.00 0.00 0.18 -0.15 42 0 723 0
30JUL26 132.50 P 0.50 0.50 0.50 0.30 -0.23 42 3 1,571 0
30JUL26 135.00 P 0.85 0.85 0.85 0.49 -0.32 43 2 1,450 +2
30JUL26 137.50 P 1.03 1.16 0.83 0.75 -0.45 43 371 3,104 +272
30JUL26 140.00 P 1.10 1.52 1.10 1.12 -0.60 43 444 16,902 -97
30JUL26 142.50 P 1.60 2.03 1.45 1.62 -0.75 43 535 2,032 +162
30JUL26 145.00 P 1.90 2.53 1.85 2.26 -0.94 43 682 4,159 -232
30JUL26 147.50 P 2.40 3.36 2.40 3.02 -1.18 43 503 22,600 -208
30JUL26 150.00 P 3.20 4.40 3.20 4.00 -1.39 43 10,731 58,943 +10,215
30JUL26 152.50 P 4.68 5.60 4.21 5.21 -1.55 43 182 32,901 -8
30JUL26 155.00 P 5.01 6.67 5.00 6.43 -1.86 43 257 40,655 +1
30JUL26 157.50 P 7.10 7.62 6.64 8.04 -1.95 44 937 6,851 -802
30JUL26 160.00 P 9.07 10.33 9.07 9.75 -2.09 45 32 5,059 -30
30JUL26 162.50 P 9.40 11.88 9.20 11.58 -2.24 45 36 3,981 -4
30JUL26 165.00 P 12.83 12.83 12.83 13.56 -2.39 46 6 2,065 0
30JUL26 167.50 P 0.00 0.00 0.00 15.68 -2.49 47 20 1,101 -20
30JUL26 170.00 P 0.00 0.00 0.00 17.89 -2.57 49 5 3,128 -5
30JUL26 172.50 P 20.22 20.22 20.22 20.11 -2.25 50 5 1,877 0
30JUL26 175.00 P 20.75 20.75 20.75 21.88 -3.00 42 15 1,169 0
30JUL26 177.50 P 27.26 27.26 27.26 24.97 -2.29 56 2 1,169 0
30JUL26 180.00 P 24.23 24.23 24.23 26.64 -2.72 42 15 2,776 +15
30JUL26 182.50 P 0.00 0.00 0.00 29.07 -2.75 42 1 729 0
30JUL26 185.00 P 0.00 0.00 0.00 31.53 -2.77 42 0 447 0
30JUL26 187.50 P 31.41 31.41 31.41 34.26 -2.54 55 15 139 +8
30JUL26 190.00 P 0.00 0.00 0.00 36.70 -2.60 56 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 39.13 -2.67 56 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 41.59 -2.71 56 0 75 0
30JUL26 197.50 P 0.00 0.00 0.00 44.06 -2.74 57 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 46.50 -2.80 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 51.50 -2.80 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 56.50 -2.80 0 1 36 -1
30JUL26 215.00 P 0.00 0.00 0.00 61.50 -2.80 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 66.50 -2.80 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 71.50 -2.80 0 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 76.50 -2.80 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 81.50 -2.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.50 -2.80 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 91.50 -2.80 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.50 -2.80 0 0 690 0
30JUL26 255.00 P 0.00 0.00 0.00 101.50 -2.80 0 0 76 0
30JUL26 260.00 P 0.00 0.00 0.00 106.50 -2.80 0 0 298 0
30JUL26 265.00 P 0.00 0.00 0.00 111.50 -2.80 0 0 876 0
30JUL26 270.00 P 0.00 0.00 0.00 116.50 -2.80 0 0 1,012 0
28AUG26 127.50 P 2.04 2.32 2.04 1.87 -0.38 50 16 1,113 +12
28AUG26 130.00 P 2.50 2.76 2.50 2.33 -0.43 50 8 494 +4
28AUG26 132.50 P 2.67 3.05 2.67 2.85 -0.54 50 25 259 +25
28AUG26 135.00 P 3.16 3.80 3.16 3.49 -0.58 50 91 1,120 +76
28AUG26 137.50 P 4.00 4.00 3.78 4.17 -0.72 50 81 966 +79
28AUG26 140.00 P 4.30 5.15 4.29 4.99 -0.75 50 131 7,407 +78
28AUG26 142.50 P 5.40 6.02 5.16 5.85 -0.91 50 60 1,372 +45
28AUG26 145.00 P 6.02 7.07 6.02 6.84 -0.97 50 27 1,380 -10
28AUG26 147.50 P 7.03 8.16 7.03 7.90 -1.13 51 150 1,286 +107
28AUG26 150.00 P 8.00 9.50 7.82 9.06 -1.22 50 115 3,906 -23
28AUG26 152.50 P 9.00 10.75 9.00 10.30 -1.39 51 60 2,554 -2
28AUG26 155.00 P 10.70 12.00 10.67 11.75 -1.39 51 87 2,970 +7
28AUG26 157.50 P 0.00 0.00 0.00 13.17 -1.54 51 0 2,844 0
28AUG26 160.00 P 13.30 13.30 13.30 14.75 -1.62 52 3 3,452 +3
28AUG26 162.50 P 0.00 0.00 0.00 16.40 -1.69 52 3 2,044 0
28AUG26 165.00 P 0.00 0.00 0.00 17.73 -2.20 50 6 2,031 0
28AUG26 167.50 P 0.00 0.00 0.00 19.55 -2.22 50 20 614 0
28AUG26 170.00 P 22.10 22.20 22.10 21.50 -2.28 51 56 1,103 +46
28AUG26 172.50 P 0.00 0.00 0.00 23.33 -2.46 51 0 845 0
28AUG26 175.00 P 24.30 24.30 24.30 25.28 -2.60 51 1 819 -1
28AUG26 177.50 P 0.00 0.00 0.00 27.38 -2.65 52 0 1,015 0
28AUG26 180.00 P 28.08 30.00 28.08 29.44 -2.75 52 2 926 0
28AUG26 182.50 P 0.00 0.00 0.00 31.56 -2.90 52 0 123 0
28AUG26 185.00 P 0.00 0.00 0.00 33.78 -2.96 53 0 251 0
28AUG26 187.50 P 0.00 0.00 0.00 36.50 -2.56 57 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 38.21 -3.21 53 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 41.09 -2.71 58 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 43.39 -2.83 59 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 45.72 -2.94 60 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 48.21 -2.64 62 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 52.96 -2.89 63 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 58.31 -2.44 70 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 0.24 -0.07 47 0 1,806 0
29SEP26 102.50 P 0.00 0.00 0.00 0.32 -0.08 47 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.43 -0.10 47 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.56 -0.16 47 0 458 0
29SEP26 110.00 P 0.00 0.00 0.00 0.76 -0.16 47 0 916 0
29SEP26 112.50 P 0.00 0.00 0.00 0.96 -0.22 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.23 -0.24 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.51 -0.32 47 0 230 0
29SEP26 120.00 P 2.13 2.25 2.13 1.88 -0.35 47 8 377 +5
29SEP26 122.50 P 0.00 0.00 0.00 2.28 -0.43 47 0 200 0
29SEP26 125.00 P 2.99 2.99 2.99 2.76 -0.47 47 6 369 +4
29SEP26 127.50 P 0.00 0.00 0.00 3.29 -0.55 47 0 233 0
29SEP26 130.00 P 4.90 4.90 3.85 3.90 -0.62 47 12 538 +10
29SEP26 132.50 P 4.60 4.60 4.60 4.58 -0.67 47 1 488 0
29SEP26 135.00 P 5.44 5.71 5.44 5.30 -0.81 47 8 1,325 +5
29SEP26 137.50 P 5.95 5.95 5.95 6.17 -0.81 48 20 2,797 +20
29SEP26 140.00 P 6.96 7.06 6.70 7.04 -0.96 48 3 1,770 -3
29SEP26 142.50 P 7.33 8.25 7.33 8.05 -1.02 48 46 1,855 -14
29SEP26 145.00 P 9.30 9.30 8.91 9.11 -1.09 48 18 1,693 0
29SEP26 147.50 P 9.31 10.56 9.31 10.23 -1.23 48 64 2,728 +12
29SEP26 150.00 P 12.71 12.71 10.45 11.49 -1.24 48 136 6,100 +31
29SEP26 152.50 P 0.00 0.00 0.00 12.76 -1.39 48 0 1,424 0
29SEP26 155.00 P 13.18 13.25 13.08 14.15 -1.47 48 57 2,646 0
29SEP26 157.50 P 14.46 14.59 14.32 15.62 -1.48 48 112 2,614 +97
29SEP26 160.00 P 15.91 17.30 15.91 17.10 -1.67 49 17 6,973 +15
29SEP26 162.50 P 17.57 17.80 17.57 18.74 -1.70 49 32 2,609 +17
29SEP26 165.00 P 19.28 19.28 19.28 20.41 -1.74 49 1 581 +1
29SEP26 167.50 P 0.00 0.00 0.00 22.09 -1.91 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 23.94 -1.92 49 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 25.80 -1.96 50 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 27.66 -2.11 50 0 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 29.68 -2.12 50 0 1,242 0
29SEP26 180.00 P 0.00 0.00 0.00 31.70 -2.02 51 0 6,184 0
29SEP26 182.50 P 0.00 0.00 0.00 33.73 -2.27 51 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 35.87 -2.30 52 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 38.03 -2.31 52 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 40.20 -2.41 52 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 42.44 -2.45 53 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 44.72 -2.46 54 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 47.01 -2.51 55 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 49.32 -2.58 55 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 54.07 -2.60 57 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 58.33 -3.24 56 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 63.79 -2.72 62 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 68.54 -2.99 63 0 246 0
29SEP26 225.00 P 71.99 71.99 71.99 73.37 -3.22 64 1 403 -1
29SEP26 230.00 P 0.00 0.00 0.00 78.11 -3.08 65 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 83.02 -3.41 67 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 87.66 -3.63 66 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.29 -2.54 65 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 96.83 -3.42 61 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 101.67 -3.14 60 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 107.03 -2.70 68 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 111.79 -3.31 66 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.50 -3.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.50 -3.24 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.50 -3.29 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 131.50 -4.06 0 0 61 0
29SEP26 290.00 P 133.00 133.00 133.00 136.50 -3.37 0 1 6 0
29SEP26 295.00 P 0.00 0.00 0.00 142.19 -2.90 83 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 147.75 -2.09 91 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 157.47 -2.01 92 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.56 -2.86 96 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.47 -2.62 98 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.50 -3.50 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.40 -2.69 103 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.02 -3.06 101 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.74 -2.28 113 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.68 -3.41 99 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 237.54 -2.02 116 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 247.46 -2.13 117 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.16 -3.20 115 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.01 -3.56 115 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.00 -3.50 117 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.01 -3.07 119 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.06 -3.02 122 0 101 0
29OCT26 127.50 P 4.63 5.19 4.63 4.72 -0.55 47 5 50 +2
29OCT26 130.00 P 5.95 5.95 5.95 5.41 -0.61 47 1 82 +1
29OCT26 132.50 P 0.00 0.00 0.00 6.17 -0.73 47 0 77 0
29OCT26 135.00 P 7.45 7.45 7.45 7.05 -0.73 47 1 159 0
29OCT26 137.50 P 8.19 8.19 8.12 7.93 -0.84 47 105 204 +30
29OCT26 140.00 P 8.57 9.24 8.57 8.92 -0.92 47 80 489 +50
29OCT26 142.50 P 10.08 10.08 10.08 9.99 -0.93 47 15 277 +15
29OCT26 145.00 P 10.17 11.27 10.17 11.07 -1.07 47 17 424 +15
29OCT26 147.50 P 12.20 12.44 12.20 12.28 -1.14 47 17 376 +13
29OCT26 150.00 P 13.59 13.59 13.59 13.55 -1.15 48 15 389 -15
29OCT26 152.50 P 14.99 14.99 14.99 14.84 -1.29 48 2 164 +2
29OCT26 155.00 P 0.00 0.00 0.00 16.24 -1.37 48 0 106 0
29OCT26 157.50 P 0.00 0.00 0.00 17.72 -1.37 48 0 78 0
29OCT26 160.00 P 18.33 18.33 18.33 19.21 -1.49 48 15 217 +15
29OCT26 162.50 P 0.00 0.00 0.00 20.78 -1.59 48 3 82 0
29OCT26 165.00 P 21.19 21.19 21.19 22.46 -1.60 48 16 169 0
29OCT26 167.50 P 0.00 0.00 0.00 24.14 -1.65 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 25.84 -1.82 49 0 1 0
29OCT26 172.50 P 0.00 0.00 0.00 27.70 -1.82 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 29.56 -1.84 49 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 31.43 -1.96 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 33.38 -2.04 50 0 0 0
30DEC26 100.00 P 2.50 2.50 2.50 1.55 -0.17 47 1 1,456 0
30DEC26 102.50 P 0.00 0.00 0.00 1.80 -0.23 46 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.12 -0.31 46 0 64 0
30DEC26 107.50 P 0.00 0.00 0.00 2.60 -0.32 47 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.01 -0.37 47 0 2,077 0
30DEC26 112.50 P 0.00 0.00 0.00 3.49 -0.44 47 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.04 -0.45 47 0 105 0
30DEC26 117.50 P 0.00 0.00 0.00 4.60 -0.51 47 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 5.23 -0.60 47 0 485 0
30DEC26 122.50 P 0.00 0.00 0.00 5.95 -0.60 47 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 6.67 -0.66 47 0 323 0
30DEC26 127.50 P 7.26 7.26 7.26 7.45 -0.77 47 1 211 +1
30DEC26 130.00 P 8.62 8.62 8.62 8.35 -0.77 47 5 4,661 0
30DEC26 132.50 P 0.00 0.00 0.00 9.24 -0.79 47 0 393 0
30DEC26 135.00 P 0.00 0.00 0.00 10.15 -0.97 47 0 552 0
30DEC26 137.50 P 0.00 0.00 0.00 11.24 -0.98 47 0 357 0
30DEC26 140.00 P 12.50 12.50 12.50 12.34 -0.98 47 1 3,466 0
30DEC26 142.50 P 0.00 0.00 0.00 13.43 -1.09 47 0 964 0
30DEC26 145.00 P 14.05 14.05 14.05 14.62 -1.20 48 3 1,544 0
30DEC26 147.50 P 0.00 0.00 0.00 15.92 -1.20 48 0 811 0
30DEC26 150.00 P 17.00 17.19 16.50 17.22 -1.20 48 63 2,545 0
30DEC26 152.50 P 0.00 0.00 0.00 18.52 -1.36 48 0 965 0
30DEC26 155.00 P 0.00 0.00 0.00 19.95 -1.43 48 0 2,051 0
30DEC26 157.50 P 0.00 0.00 0.00 21.46 -1.43 48 0 1,328 0
30DEC26 160.00 P 0.00 0.00 0.00 22.96 -1.44 48 0 1,334 0
30DEC26 162.50 P 23.57 23.57 23.57 24.47 -1.58 48 15 872 +15
30DEC26 165.00 P 25.25 25.25 25.25 26.09 -1.66 48 2 865 -2
30DEC26 167.50 P 0.00 0.00 0.00 27.79 -1.66 48 0 587 0
30DEC26 170.00 P 0.00 0.00 0.00 29.49 -1.68 48 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 31.20 -1.76 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 32.96 -1.88 49 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 34.84 -1.88 49 0 268 0
30DEC26 180.00 P 35.00 35.00 35.00 36.72 -1.89 49 2 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 38.61 -1.91 49 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 40.51 -2.03 49 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 42.50 -2.09 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 44.54 -2.10 50 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 46.59 -2.11 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.64 -2.13 50 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 50.71 -2.24 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 52.86 -2.28 51 0 1,552 0
30DEC26 205.00 P 56.15 56.15 56.15 57.23 -2.30 52 1 2,261 0
30DEC26 210.00 P 60.80 60.80 60.80 61.63 -2.40 52 1 231 +1
30DEC26 215.00 P 0.00 0.00 0.00 66.18 -2.46 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 70.80 -2.48 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 75.45 -2.58 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.23 -2.60 56 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 85.05 -2.62 57 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 89.89 -2.70 59 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.83 -2.72 60 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 99.79 -2.75 62 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 104.78 -2.79 64 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 109.83 -2.82 65 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.91 -2.78 67 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 119.87 -2.57 69 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 124.50 -2.69 69 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 129.42 -2.57 70 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 134.17 -2.59 70 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 138.94 -2.57 70 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 143.70 -2.94 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.57 -2.83 71 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 158.05 -2.93 71 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 167.56 -3.09 70 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 177.47 -2.66 72 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.78 -3.22 68 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 197.40 -2.69 76 0 78 0
30MAR27 120.00 P 8.42 8.50 8.42 8.44 -0.65 48 6 3,502 -1
30MAR27 122.50 P 0.00 0.00 0.00 9.33 -0.68 48 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 10.25 -0.69 48 0 51 0
30MAR27 127.50 P 0.00 0.00 0.00 11.18 -0.69 48 0 356 0
30MAR27 130.00 P 10.94 11.32 10.94 12.11 -0.83 48 4 558 0
30MAR27 132.50 P 0.00 0.00 0.00 13.19 -0.87 48 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 14.31 -0.87 48 0 389 0
30MAR27 137.50 P 0.00 0.00 0.00 15.41 -0.90 48 0 300 0
30MAR27 140.00 P 16.73 16.80 16.73 16.56 -0.97 48 159 788 -153
30MAR27 142.50 P 0.00 0.00 0.00 17.77 -1.08 48 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 19.10 -0.84 48 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 20.39 -1.12 48 0 1,534 0
30MAR27 150.00 P 21.48 21.85 21.48 21.75 -1.10 49 7 2,509 -5
30MAR27 152.50 P 0.00 0.00 0.00 23.09 -1.24 49 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 24.55 -1.31 49 0 883 0
30MAR27 157.50 P 0.00 0.00 0.00 26.08 -1.31 49 0 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 27.57 -1.36 49 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 29.15 -1.32 49 0 367 0
30MAR27 165.00 P 0.00 0.00 0.00 30.69 -1.45 49 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 32.32 -1.54 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 34.05 -1.54 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 35.77 -1.55 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 37.50 -1.56 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 39.11 -1.73 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 40.99 -1.75 50 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 42.87 -1.77 50 0 1,450 0
30MAR27 185.00 P 45.66 45.66 45.66 44.77 -1.78 50 1 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 46.68 -1.79 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 48.60 -1.79 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 50.52 -1.84 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 52.45 -1.97 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 54.49 -1.99 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 56.55 -2.01 51 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 60.70 -2.02 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 64.85 -2.14 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 69.12 -2.28 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 73.52 -2.31 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 77.47 -2.83 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 82.43 -2.48 53 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 86.54 -3.03 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.70 -2.54 55 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.46 -2.50 56 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 101.23 -2.56 57 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 106.06 -2.58 58 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 110.91 -2.60 59 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 115.78 -2.63 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 120.69 -2.70 61 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 125.66 -2.73 62 0 43 0
29JUN27 127.50 P 14.40 14.40 14.40 15.29 -0.94 49 60 120 +60
29JUN27 130.00 P 0.00 0.00 0.00 16.33 -1.04 49 0 142 0
29JUN27 132.50 P 0.00 0.00 0.00 17.43 -1.08 49 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 18.55 -1.12 49 0 43 0
29JUN27 137.50 P 19.00 19.00 19.00 19.74 -1.34 49 6 164 +6
29JUN27 140.00 P 21.00 21.00 21.00 20.96 -1.46 49 50 514 0
29JUN27 142.50 P 0.00 0.00 0.00 22.24 -1.52 49 0 42 0
29JUN27 145.00 P 0.00 0.00 0.00 23.55 -1.53 49 0 78 0
29JUN27 147.50 P 0.00 0.00 0.00 24.90 -1.56 49 0 96 0
29JUN27 150.00 P 27.00 27.00 27.00 26.29 -1.67 49 2 307 0
29JUN27 152.50 P 27.10 27.56 27.10 27.72 -1.80 49 164 235 +157
29JUN27 155.00 P 28.56 28.58 28.56 29.18 -1.78 49 178 295 +178
29JUN27 157.50 P 30.06 30.71 30.06 30.69 -1.83 49 80 191 +73
29JUN27 160.00 P 0.00 0.00 0.00 32.22 -1.90 49 0 502 0
29JUN27 162.50 P 0.00 0.00 0.00 33.79 -1.91 49 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 35.36 -1.99 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 37.02 -2.01 49 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 38.63 -2.23 49 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 40.22 -2.36 49 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 41.94 -2.15 49 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 43.69 -2.34 49 0 93 0
29JUN27 180.00 P 43.90 43.90 43.90 45.46 -2.23 49 100 251 +100
29JUN27 182.50 P 0.00 0.00 0.00 47.19 -2.27 49 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 49.02 -2.30 49 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 50.97 -2.55 49 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 52.76 -2.47 49 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 54.65 -2.51 49 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 56.56 -2.55 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 58.50 -2.58 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 60.45 -2.61 50 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 64.30 -2.98 50 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 68.68 -2.65 51 0 525 0
TOTAL PUT 24,678 429,790 +14,387
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$ 13.220
30JUL26 8.50 C 0.00 0.00 0.00 4.74 -0.11 90 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.23 -0.12 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.00 -0.11 83 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.78 -0.08 93 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.53 -0.08 87 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.24 -0.10 57 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.76 -0.08 61 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.28 -0.07 57 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.78 -0.10 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.32 -0.10 42 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.87 -0.10 35 0 120 0
30JUL26 13.00 C 0.00 0.00 0.00 0.52 -0.10 34 0 588 0
30JUL26 13.50 C 0.00 0.00 0.00 0.29 -0.06 35 0 1,685 0
30JUL26 14.00 C 0.19 0.19 0.19 0.15 -0.05 36 5 3,126 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 890 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 527 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.77 -0.08 64 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.51 -0.09 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.26 -0.09 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.03 -0.08 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.78 -0.08 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.53 -0.09 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.28 -0.09 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.81 -0.08 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.32 -0.09 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.85 -0.11 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.43 -0.11 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.05 -0.08 33 0 487 0
28AUG26 13.00 C 0.81 0.81 0.75 0.74 -0.08 33 6 331 -2
28AUG26 13.50 C 0.00 0.00 0.00 0.51 -0.06 33 0 203 0
28AUG26 14.00 C 0.00 0.00 0.00 0.33 -0.06 33 0 480 0
28AUG26 14.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 141 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 675 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 805 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 0.00 35 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 36 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.79 -0.06 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.53 -0.07 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.28 -0.08 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.04 -0.07 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.80 -0.07 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.56 -0.06 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.31 -0.07 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 -0.06 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.37 -0.07 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.89 -0.12 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.50 -0.11 35 0 217 0
29SEP26 12.50 C 1.18 1.18 1.18 1.13 -0.09 33 30 1,040 0
29SEP26 13.00 C 0.88 0.88 0.88 0.85 -0.07 33 30 882 0
29SEP26 13.50 C 0.71 0.71 0.71 0.62 -0.06 33 30 1,646 +30
29SEP26 14.00 C 0.00 0.00 0.00 0.45 -0.05 34 0 2,055 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 1,280 0
29SEP26 15.00 C 0.24 0.24 0.24 0.23 -0.04 35 25 804 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.04 35 0 1,437 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 915 0
29SEP26 18.00 C 0.05 0.05 0.05 0.02 -0.01 35 248 726 +248
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.79 -0.06 58 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.53 -0.08 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.29 -0.07 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.04 -0.07 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.81 -0.06 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.56 -0.07 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.31 -0.08 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.84 -0.08 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.39 -0.08 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.94 -0.11 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.58 -0.09 35 0 30 0
29OCT26 12.50 C 1.23 1.24 1.23 1.23 -0.09 33 33 191 +33
29OCT26 13.00 C 0.00 0.00 0.00 0.97 -0.07 34 0 185 0
29OCT26 13.50 C 0.88 0.88 0.88 0.75 -0.06 34 30 555 0
29OCT26 14.00 C 0.00 0.00 0.00 0.58 -0.05 34 0 940 0
29OCT26 14.50 C 0.00 0.00 0.00 0.45 -0.04 34 0 1,150 0
29OCT26 15.00 C 0.00 0.00 0.00 0.34 -0.04 35 0 355 0
29OCT26 15.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 60 0
29OCT26 16.00 C 0.21 0.21 0.21 0.19 -0.04 35 210 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.79 -0.07 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.54 -0.07 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.29 -0.08 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.06 -0.07 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.83 -0.06 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 -0.09 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.36 -0.07 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.92 -0.07 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.51 -0.07 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 -0.10 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.80 -0.08 35 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 -0.07 35 0 0 0
30DEC26 13.00 C 1.27 1.27 1.24 1.22 -0.13 34 150 983 +120
30DEC26 13.50 C 0.00 0.00 0.00 1.04 0.00 35 0 880 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.06 34 0 337 0
30DEC26 14.50 C 0.77 0.77 0.70 0.70 -0.03 34 120 365 -120
30DEC26 15.00 C 0.64 0.64 0.64 0.55 -0.06 34 1 1,055 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.08 34 0 687 0
30DEC26 16.00 C 0.40 0.40 0.40 0.33 -0.09 33 8 560 0
30DEC26 16.50 C 0.36 0.36 0.36 0.25 -0.10 32 30 1,341 -30
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.11 32 0 240 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.10 31 0 299 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.10 31 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.09 31 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.09 31 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.08 30 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.07 29 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.80 -0.07 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.56 -0.08 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.34 -0.07 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.11 -0.08 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.90 -0.07 38 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 -0.07 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.47 -0.09 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.08 -0.09 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.72 -0.09 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.39 -0.09 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.11 -0.05 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 -0.08 34 0 0 0
30MAR27 13.00 C 1.62 1.62 1.57 1.54 -0.09 34 120 1,006 +120
30MAR27 13.50 C 1.47 1.47 1.47 1.39 +0.02 35 30 2,085 +30
30MAR27 14.00 C 0.00 0.00 0.00 1.24 -0.04 36 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 -0.05 36 0 259 0
30MAR27 15.00 C 0.90 0.91 0.90 0.90 -0.06 35 120 1,454 +60
30MAR27 15.50 C 0.83 0.83 0.83 0.77 -0.06 35 30 1,038 +30
30MAR27 16.00 C 0.68 0.68 0.68 0.65 -0.09 35 30 373 +30
30MAR27 16.50 C 0.63 0.63 0.59 0.55 -0.11 35 90 360 +90
30MAR27 17.00 C 0.00 0.00 0.00 0.46 -0.13 35 0 542 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.16 34 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.32 -0.16 34 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.17 34 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.18 34 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.18 34 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.18 34 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.19 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.17 34 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.18 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.16 33 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.15 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.15 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.14 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.84 -0.08 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.62 -0.08 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.41 -0.07 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.20 -0.08 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.00 -0.08 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.80 -0.08 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.61 -0.08 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.25 -0.08 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.91 -0.07 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.61 -0.07 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.32 -0.08 34 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 2.09 -0.09 34 0 0 0
29JUN27 13.00 C 1.87 1.87 1.87 1.89 -0.13 35 30 270 +30
29JUN27 13.50 C 1.64 1.64 1.64 1.71 -0.13 36 180 252 +117
29JUN27 14.00 C 0.00 0.00 0.00 1.52 -0.08 36 0 330 0
29JUN27 14.50 C 0.00 0.00 0.00 1.36 -0.09 36 0 180 0
29JUN27 15.00 C 0.00 0.00 0.00 1.20 -0.10 36 0 1,706 0
29JUN27 15.50 C 1.09 1.09 1.09 1.07 -0.10 36 12 1,444 +12
29JUN27 16.00 C 0.98 0.98 0.98 0.94 -0.12 36 3 1,443 +3
29JUN27 16.50 C 0.00 0.00 0.00 0.84 -0.11 36 0 849 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 -0.09 37 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 -0.09 37 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 -0.09 37 0 362 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 -0.11 37 0 330 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.11 37 0 210 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.12 36 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.12 37 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 -0.11 36 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 -0.11 37 0 120 0
29JUN27 23.00 C 0.22 0.22 0.21 0.16 -0.12 36 200 605 +200
29JUN27 24.00 C 0.00 0.00 0.00 0.13 -0.11 36 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.10 -0.10 36 0 465 0
TOTAL CALL 1,801 73,584 +1,002
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 137 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 517 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 1,659 0
30JUL26 12.50 P 0.14 0.14 0.14 0.15 +0.01 37 25 1,597 0
30JUL26 13.00 P 0.24 0.32 0.24 0.30 +0.01 36 56 5,864 0
30JUL26 13.50 P 0.46 0.61 0.46 0.56 +0.04 36 36 3,746 +30
30JUL26 14.00 P 0.79 0.98 0.79 0.92 +0.05 37 33 966 +30
30JUL26 14.50 P 0.00 0.00 0.00 1.34 +0.08 37 0 265 0
30JUL26 15.00 P 0.00 0.00 0.00 1.80 +0.09 38 0 814 0
30JUL26 15.50 P 0.00 0.00 0.00 2.28 +0.09 0 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.78 +0.10 0 0 902 0
30JUL26 16.50 P 0.00 0.00 0.00 3.28 +0.09 0 0 515 0
30JUL26 17.00 P 0.00 0.00 0.00 3.79 +0.10 60 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.28 +0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.78 +0.08 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.28 +0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.78 +0.09 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.78 +0.09 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.78 +0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.78 +0.09 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.78 +0.09 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.78 +0.09 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.78 +0.09 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.78 +0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.79 +0.10 146 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 274 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 1,248 0
28AUG26 12.00 P 0.22 0.22 0.22 0.26 +0.01 34 210 582 +53
28AUG26 12.50 P 0.40 0.40 0.40 0.41 +0.01 33 25 678 0
28AUG26 13.00 P 0.00 0.00 0.00 0.64 +0.02 32 0 1,610 0
28AUG26 13.50 P 0.00 0.00 0.00 0.93 +0.03 32 0 742 0
28AUG26 14.00 P 1.15 1.17 1.15 1.28 +0.04 31 60 3,314 0
28AUG26 14.50 P 0.00 0.00 0.00 1.72 +0.09 33 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 2.16 +0.11 34 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.54 +0.06 0 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.00 +0.06 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.48 +0.05 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.01 +0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.54 +0.13 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.98 +0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.49 +0.10 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.99 +0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.48 +0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.97 +0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.95 +0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.97 +0.10 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.96 +0.09 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.96 +0.10 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.95 +0.09 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 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 37 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 37 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 0.00 35 0 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 +0.01 35 0 960 0
29SEP26 12.00 P 0.40 0.40 0.40 0.42 +0.01 35 90 1,204 -90
29SEP26 12.50 P 0.56 0.59 0.56 0.61 +0.02 34 90 2,749 -60
29SEP26 13.00 P 0.78 0.86 0.77 0.85 +0.03 34 330 3,955 +330
29SEP26 13.50 P 1.07 1.07 1.07 1.15 +0.05 34 60 2,885 0
29SEP26 14.00 P 1.49 1.49 1.45 1.49 +0.05 34 117 2,789 +117
29SEP26 14.50 P 0.00 0.00 0.00 1.86 +0.07 34 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.26 +0.07 34 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 +0.05 34 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 +0.07 34 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.61 +0.06 33 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 +0.07 32 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.59 +0.07 35 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 +0.11 42 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.56 +0.08 26 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.11 +0.12 48 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.54 +0.06 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.03 +0.05 0 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.04 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.02 +0.05 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.02 +0.06 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.02 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.01 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.01 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.01 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.01 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.00 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.00 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.99 +0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.99 +0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.99 +0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.01 +0.09 81 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29OCT26 10.50 P 0.16 0.16 0.16 0.16 +0.02 35 30 270 0
29OCT26 11.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 250 0
29OCT26 12.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 187 0
29OCT26 12.50 P 0.66 0.66 0.66 0.73 +0.02 34 30 236 0
29OCT26 13.00 P 0.96 0.97 0.96 0.98 +0.04 34 75 1,060 +15
29OCT26 13.50 P 1.20 1.20 1.20 1.27 +0.03 34 30 485 +30
29OCT26 14.00 P 0.00 0.00 0.00 1.61 +0.06 34 0 280 0
29OCT26 14.50 P 0.00 0.00 0.00 1.96 +0.06 34 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.34 +0.05 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.77 +0.05 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.21 +0.06 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.67 +0.07 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.13 +0.06 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.60 +0.06 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.11 +0.09 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.58 +0.08 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.11 +0.12 42 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.56 +0.07 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 0.00 37 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 36 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.01 35 0 250 0
30DEC26 11.00 P 0.36 0.40 0.36 0.41 +0.02 35 30 387 +10
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.03 35 0 335 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 +0.03 35 0 877 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 +0.08 36 0 237 0
30DEC26 13.00 P 1.18 1.19 1.18 1.23 +0.09 35 60 2,122 +60
30DEC26 13.50 P 0.00 0.00 0.00 1.52 +0.06 35 0 976 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 +0.02 33 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.14 +0.03 34 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.51 +0.03 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.91 +0.04 34 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.33 +0.05 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 +0.05 34 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 4.21 +0.05 34 0 815 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 +0.06 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.13 +0.06 34 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 +0.07 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.11 +0.09 36 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.58 +0.08 34 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.06 +0.07 32 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.05 +0.07 31 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.04 +0.07 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.03 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.04 +0.08 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.02 +0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.02 +0.07 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.01 +0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.01 +0.07 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.01 +0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.00 +0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.00 +0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.00 +0.07 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.99 +0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.01 +0.09 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.05 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.05 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.05 32 0 420 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.01 34 0 540 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 +0.01 34 0 410 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.02 34 0 300 0
30MAR27 12.50 P 1.14 1.14 1.14 1.17 -0.01 34 200 1,078 +200
30MAR27 13.00 P 1.40 1.40 1.40 1.47 +0.04 35 90 1,201 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 +0.06 35 0 850 0
30MAR27 14.00 P 0.00 0.00 0.00 2.02 +0.03 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.37 +0.04 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.73 +0.04 34 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.11 +0.04 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.50 +0.04 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.92 +0.05 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.34 +0.05 34 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.78 +0.05 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.23 +0.06 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.70 +0.07 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.16 +0.07 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.63 +0.07 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.11 +0.07 35 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.08 +0.08 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.06 +0.08 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.04 +0.07 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.04 +0.08 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.05 +0.10 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.03 +0.08 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.02 +0.07 0 0 0 0
29JUN27 8.50 P 0.25 0.25 0.25 0.14 0.00 33 10 185 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 0.00 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 +0.01 34 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 +0.01 34 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 +0.01 34 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 +0.01 34 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.60 +0.02 35 0 75 0
29JUN27 11.00 P 0.00 0.00 0.00 0.79 +0.03 35 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.00 +0.03 36 0 358 0
29JUN27 12.00 P 0.00 0.00 0.00 1.23 +0.03 36 0 446 0
29JUN27 12.50 P 1.54 1.54 1.54 1.51 +0.04 37 1 376 +1
29JUN27 13.00 P 1.81 1.83 1.81 1.80 +0.05 37 32 947 +32
29JUN27 13.50 P 1.99 1.99 1.99 2.12 +0.05 38 190 580 +190
29JUN27 14.00 P 0.00 0.00 0.00 2.43 +0.05 38 0 751 0
29JUN27 14.50 P 0.00 0.00 0.00 2.76 +0.03 38 0 157 0
29JUN27 15.00 P 0.00 0.00 0.00 3.11 +0.03 38 0 36 0
29JUN27 15.50 P 0.00 0.00 0.00 3.49 +0.03 39 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.87 +0.02 39 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.27 +0.03 39 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.68 +0.04 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.11 +0.05 40 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.53 +0.05 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.96 +0.05 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.40 +0.05 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.84 +0.05 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.29 +0.06 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.20 +0.07 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.12 +0.07 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.08 +0.08 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.06 +0.09 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.05 +0.10 39 0 0 0
TOTAL PUT 1,910 83,188 +948
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$ 5.160
30JUL26 3.40 C 0.00 0.00 0.00 1.77 -0.07 92 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.58 -0.05 96 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.50 -0.03 108 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.38 -0.06 83 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.29 -0.04 86 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.19 -0.05 80 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.09 -0.02 74 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.97 -0.07 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.90 -0.04 67 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.81 -0.04 65 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.71 -0.05 59 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 -0.02 56 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.52 -0.06 49 0 395 0
30JUL26 4.80 C 0.00 0.00 0.00 0.46 -0.05 54 0 65 0
30JUL26 4.90 C 0.00 0.00 0.00 0.38 -0.05 51 0 162 0
30JUL26 5.00 C 0.42 0.42 0.42 0.33 -0.04 54 5 231 0
30JUL26 5.25 C 0.19 0.19 0.19 0.21 -0.03 55 30 318 +30
30JUL26 5.50 C 0.13 0.13 0.13 0.13 -0.02 57 1 113 0
30JUL26 5.75 C 0.10 0.10 0.08 0.07 -0.01 56 31 330 +30
30JUL26 6.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 459 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 58 0 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 21 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.79 -0.05 69 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.70 -0.03 72 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.60 -0.03 67 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.51 -0.04 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.40 -0.06 58 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.32 -0.04 62 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.22 -0.05 58 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.13 -0.05 57 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.04 -0.02 55 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.95 -0.05 53 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.87 -0.03 53 0 0 0
28AUG26 4.50 C 0.73 0.73 0.73 0.76 -0.05 46 20 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.72 -0.03 53 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.65 -0.03 52 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.58 -0.04 51 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.52 -0.02 51 0 84 0
28AUG26 5.00 C 0.00 0.00 0.00 0.47 -0.02 52 0 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.34 -0.03 51 0 69 0
28AUG26 5.50 C 0.00 0.00 0.00 0.24 -0.02 50 0 58 0
28AUG26 5.75 C 0.00 0.00 0.00 0.17 -0.02 51 0 154 0
28AUG26 6.00 C 0.17 0.17 0.16 0.11 -0.02 50 2 148 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 -0.01 51 0 37 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 75 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.81 -0.03 67 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.71 -0.04 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.62 -0.02 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.53 -0.02 61 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.44 -0.03 60 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 -0.03 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.25 -0.02 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 -0.03 55 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 -0.03 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 -0.04 52 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.01 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 -0.04 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 -0.05 49 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 -0.03 51 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 -0.05 48 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 -0.03 48 0 142 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.03 48 0 51 0
29SEP26 5.25 C 0.43 0.43 0.43 0.42 -0.02 49 1 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.02 49 0 91 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.02 49 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 682 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.01 49 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 0.00 50 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 50 0 223 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.02 0.02 0.02 0.01 0.00 54 1 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.72 -0.04 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.63 -0.03 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.55 -0.03 57 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.46 -0.02 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.36 -0.05 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.28 -0.04 52 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.20 -0.02 51 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.12 -0.04 50 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.04 -0.04 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.94 -0.07 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.87 -0.07 45 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.80 -0.07 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.75 -0.06 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.69 -0.06 46 0 32 0
29OCT26 4.90 C 0.64 0.64 0.60 0.64 -0.03 46 60 193 +60
29OCT26 5.00 C 0.00 0.00 0.00 0.59 -0.03 46 0 1 0
29OCT26 5.25 C 0.46 0.46 0.46 0.48 -0.03 46 100 130 +100
29OCT26 5.50 C 0.00 0.00 0.00 0.39 -0.02 47 0 34 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 -0.03 47 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 40 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 -0.03 46 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.02 46 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 1.86 -0.03 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.77 -0.03 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.68 -0.03 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.60 -0.03 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.51 -0.03 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.43 -0.03 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.35 -0.03 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.28 -0.03 48 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.20 -0.04 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.03 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 -0.05 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.03 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.03 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 -0.03 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 -0.03 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.04 45 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.02 45 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.02 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.02 45 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.02 44 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.02 44 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 45 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 0.00 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 45 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 43 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.92 -0.04 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.84 -0.04 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.76 -0.04 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.68 -0.04 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.60 -0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.53 -0.03 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.45 -0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 -0.04 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 -0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 -0.04 45 0 0 0
30MAR27 4.40 C 1.13 1.13 1.13 1.18 -0.04 45 3 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 -0.03 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.04 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.04 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 -0.04 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 -0.03 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.03 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.03 43 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.03 43 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.02 43 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.01 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.99 -0.03 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.92 -0.03 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.84 -0.03 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.76 -0.03 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.69 -0.03 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.62 -0.03 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.55 -0.03 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.49 -0.03 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.42 -0.03 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.36 -0.03 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.30 -0.03 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.19 -0.03 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.13 -0.03 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 -0.04 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 -0.03 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 -0.02 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 -0.02 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.02 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.54 -0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.42 -0.02 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 -0.02 42 0 2 0
29JUN27 7.50 C 0.37 0.37 0.28 0.29 - 43 65 65 -
TOTAL CALL 319 10,014 +220
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 50 0 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.01 53 0 143 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 44 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 54 0 192 0
30JUL26 4.70 P 0.06 0.06 0.06 0.07 0.00 54 22 175 +22
30JUL26 4.80 P 0.00 0.00 0.00 0.09 0.00 53 0 730 0
30JUL26 4.90 P 0.11 0.11 0.11 0.12 0.00 52 30 137 +30
30JUL26 5.00 P 0.16 0.16 0.16 0.16 0.00 53 1 261 +1
30JUL26 5.25 P 0.00 0.00 0.00 0.28 0.00 52 0 177 0
30JUL26 5.50 P 0.00 0.00 0.00 0.47 +0.02 59 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.66 +0.01 58 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.86 +0.02 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.11 +0.02 61 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.09 +0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.34 +0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 49 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 50 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 50 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 0.00 48 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 0.00 50 0 48 0
28AUG26 4.40 P 0.06 0.06 0.06 0.09 0.00 50 1 66 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 0.00 49 0 137 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 0.00 49 0 196 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 0.00 49 0 104 0
28AUG26 4.80 P 0.15 0.22 0.15 0.20 0.00 48 76 177 +75
28AUG26 4.90 P 0.00 0.00 0.00 0.24 0.00 48 0 86 0
28AUG26 5.00 P 0.29 0.29 0.29 0.29 0.00 49 2 239 +2
28AUG26 5.25 P 0.41 0.41 0.41 0.42 +0.01 48 35 167 +35
28AUG26 5.50 P 0.55 0.55 0.55 0.57 -0.01 47 19 306 +19
28AUG26 5.75 P 0.00 0.00 0.00 0.76 0.00 48 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.98 +0.03 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.16 0.00 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.39 +0.04 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.63 +0.05 44 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.86 +0.03 37 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 47 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.01 48 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.01 47 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 47 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 47 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 0.00 48 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 0.00 48 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 0.00 47 0 222 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 0.00 47 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 0.00 46 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.01 47 0 66 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 0.00 46 0 407 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 0.00 47 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 0.00 47 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.03 49 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.06 +0.07 51 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.04 51 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 +0.02 47 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.03 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.90 +0.03 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 +0.01 43 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 +0.02 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.61 +0.04 0 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 +0.01 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 +0.03 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.11 +0.05 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.36 +0.04 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.85 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.34 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.85 +0.03 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.35 +0.04 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.84 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.34 +0.03 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 0.00 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 0.00 45 0 1 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.22 0.00 45 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.25 -0.01 45 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 -0.01 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.33 -0.01 45 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.37 -0.01 44 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
29OCT26 5.25 P 0.59 0.59 0.59 0.56 -0.01 45 100 100 +100
29OCT26 5.50 P 0.75 0.75 0.75 0.72 0.00 45 30 30 +30
29OCT26 5.75 P 0.00 0.00 0.00 0.91 +0.05 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.10 +0.06 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.30 +0.05 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.51 +0.07 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.69 0.00 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.92 +0.01 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.15 +0.02 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.38 - 41 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 0.00 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 +0.01 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 +0.01 45 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 0.00 44 0 60 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 0.00 43 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.33 0.00 43 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 0.00 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 +0.01 43 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 0.00 43 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 0.00 43 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 0.00 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.01 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.02 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 -0.01 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.01 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.03 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 0.00 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 +0.01 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 +0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 +0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 +0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 +0.01 40 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.13 +0.03 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.36 +0.02 35 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.60 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.86 +0.03 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.11 +0.05 43 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 +0.01 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.01 42 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 0.00 42 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.01 42 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.01 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 -0.01 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 -0.01 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.01 41 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 0.00 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 0.00 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 -0.01 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 0.00 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 0.00 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 +0.02 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 +0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.61 +0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.02 +0.01 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.23 +0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.45 +0.03 40 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.68 +0.01 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.91 +0.02 40 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.14 +0.02 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 +0.03 39 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.16 0.00 43 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.18 0.00 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 0.00 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 0.00 42 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 8 0
29JUN27 4.10 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.44 +0.01 42 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.55 0.00 41 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 +0.01 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 -0.01 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 0.00 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 0.00 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.15 0.00 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 +0.01 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.49 -0.01 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.69 +0.03 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.91 +0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.08 +0.03 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.29 +0.01 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.51 - 41 0 0 -
TOTAL PUT 316 9,654 +314
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$ 1.330
30JUL26 0.80 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.48 -0.08 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.43 -0.08 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.38 -0.08 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.33 -0.08 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.29 -0.07 81 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.23 -0.08 0 0 1 0
30JUL26 1.15 C 0.19 0.19 0.19 0.19 -0.07 56 10 10 +10
30JUL26 1.20 C 0.00 0.00 0.00 0.15 -0.07 58 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.12 -0.06 64 0 0 0
30JUL26 1.30 C 0.12 0.12 0.08 0.08 -0.06 55 7 33 0
30JUL26 1.35 C 0.06 0.06 0.06 0.06 -0.05 59 2 56 0
30JUL26 1.40 C 0.04 0.04 0.04 0.05 -0.03 67 20 135 +20
30JUL26 1.45 C 0.05 0.05 0.05 0.03 -0.03 62 1 65 +1
30JUL26 1.50 C 0.00 0.00 0.00 0.02 -0.03 62 0 163 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 -0.02 58 0 73 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 -0.01 66 0 211 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 81 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 88 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 101 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 107 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 113 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 118 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 139 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 148 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 157 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 165 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 173 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 187 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 200 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.43 -0.09 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.39 -0.07 61 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.34 -0.07 53 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.30 -0.07 59 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.25 -0.08 51 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.22 -0.06 58 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.19 -0.06 61 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.16 -0.05 61 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.13 -0.05 60 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.11 -0.05 62 0 1 0
28AUG26 1.40 C 0.00 0.00 0.00 0.09 -0.04 62 0 47 0
28AUG26 1.45 C 0.00 0.00 0.00 0.07 -0.04 60 0 21 0
28AUG26 1.50 C 0.00 0.00 0.00 0.06 -0.04 62 0 26 0
28AUG26 1.55 C 0.00 0.00 0.00 0.05 -0.02 64 0 9 0
28AUG26 1.60 C 0.06 0.06 0.04 0.04 -0.02 64 4 112 0
28AUG26 1.65 C 0.00 0.00 0.00 0.03 -0.02 62 0 85 0
28AUG26 1.70 C 0.04 0.04 0.03 0.02 -0.02 59 5 144 +2
28AUG26 1.75 C 0.00 0.00 0.00 0.01 -0.02 53 0 79 0
28AUG26 1.80 C 0.03 0.03 0.03 0.01 -0.01 57 3 23 +3
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 78 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 84 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.53 -0.09 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.49 -0.07 56 0 0 0
29SEP26 0.90 C 0.45 0.54 0.45 0.44 -0.08 49 14 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.40 -0.06 57 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.31 -0.07 52 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.27 -0.07 51 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.24 -0.06 54 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.21 -0.06 56 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 -0.06 55 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 -0.05 58 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 -0.05 55 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 -0.04 59 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.04 58 0 6 0
29SEP26 1.50 C 0.10 0.10 0.10 0.09 -0.03 60 7 109 +7
29SEP26 1.55 C 0.00 0.00 0.00 0.07 -0.04 57 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.03 58 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 -0.03 58 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 -0.03 57 0 26 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.03 55 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.03 52 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.03 46 0 13 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.02 49 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 -0.01 52 0 201 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 59 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 106 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 115 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.49 -0.08 43 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.45 -0.07 53 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.41 -0.07 55 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.36 -0.08 49 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.32 -0.08 49 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.29 -0.07 53 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.26 -0.06 54 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.23 -0.06 54 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.20 -0.06 54 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.18 -0.05 55 0 2 0
29OCT26 1.35 C 0.00 0.00 0.00 0.16 -0.04 56 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.13 -0.04 59 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.11 -0.04 58 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.10 -0.03 59 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.08 -0.04 57 0 0 0
29OCT26 1.65 C 0.09 0.09 0.09 0.07 -0.03 57 1 1 +1
29OCT26 1.70 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.04 -0.03 55 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.51 -0.07 53 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.47 -0.07 54 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.43 -0.07 53 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.39 -0.08 52 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.36 -0.06 54 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.33 -0.05 55 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.29 -0.06 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 -0.05 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.24 -0.05 54 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.05 55 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 -0.04 55 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.19 -0.04 58 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 -0.03 55 0 1 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 -0.03 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.14 -0.03 58 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.13 -0.02 59 0 5 0
30DEC26 1.65 C 0.12 0.12 0.12 0.11 -0.03 57 1 2 +1
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.02 57 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.08 -0.03 54 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.07 -0.03 54 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.06 -0.03 53 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.05 -0.03 52 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.04 -0.03 50 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 28 0
30DEC26 2.10 C 0.00 0.00 0.00 0.02 -0.03 46 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 -0.03 43 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 -0.02 46 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.58 -0.06 57 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.54 -0.06 56 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.50 -0.06 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.47 -0.06 57 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.43 -0.06 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.40 -0.07 55 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.37 -0.05 55 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.34 -0.05 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.31 -0.06 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.29 -0.06 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.27 -0.04 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.25 -0.04 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.23 -0.04 55 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.22 -0.03 57 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.20 -0.04 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.18 -0.04 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.17 -0.04 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.16 -0.03 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.14 -0.04 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.11 -0.03 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.09 -0.03 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.06 -0.02 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.05 -0.02 54 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.04 -0.02 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.02 -0.02 49 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.60 -0.07 56 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.56 -0.07 54 0 2 0
29JUN27 0.90 C 0.00 0.00 0.00 0.53 -0.06 56 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.49 -0.07 53 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.46 -0.06 54 0 13 0
29JUN27 1.05 C 0.00 0.00 0.00 0.43 -0.06 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.40 -0.06 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.38 -0.05 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.34 -0.07 51 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.32 -0.07 52 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.29 -0.06 50 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.28 -0.05 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.26 -0.05 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.24 -0.05 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.23 -0.04 53 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.20 -0.04 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.19 -0.04 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.18 -0.04 54 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.15 -0.04 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.13 -0.04 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.12 -0.04 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.10 -0.03 53 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.09 -0.03 54 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.08 -0.02 54 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 4 0
TOTAL CALL 75 7,503 +45
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 0.00 141 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 98 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30JUL26 1.20 P 0.00 0.00 0.00 0.02 +0.01 60 0 9 0
30JUL26 1.25 P 0.03 0.03 0.03 0.03 +0.01 56 4 98 +4
30JUL26 1.30 P 0.06 0.06 0.06 0.05 +0.01 57 2 160 0
30JUL26 1.35 P 0.08 0.08 0.08 0.08 +0.03 60 2 51 +2
30JUL26 1.40 P 0.11 0.11 0.11 0.12 +0.04 69 1 34 +1
30JUL26 1.45 P 0.00 0.00 0.00 0.15 +0.04 64 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.19 +0.05 64 0 26 0
30JUL26 1.55 P 0.00 0.00 0.00 0.24 +0.06 74 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.28 +0.06 69 0 21 0
30JUL26 1.65 P 0.00 0.00 0.00 0.33 +0.07 77 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.38 +0.07 84 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.43 +0.08 92 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.48 +0.08 99 0 108 0
30JUL26 1.85 P 0.00 0.00 0.00 0.53 +0.08 105 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.58 +0.07 111 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.63 +0.07 117 0 17 0
30JUL26 2.00 P 0.69 0.69 0.69 0.69 +0.08 143 1 23 -1
30JUL26 2.10 P 0.00 0.00 0.00 0.78 +0.08 134 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.88 +0.08 144 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.98 +0.08 153 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.08 +0.08 162 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.18 +0.08 171 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.28 +0.08 179 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.38 +0.08 187 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.48 +0.08 194 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.58 +0.08 202 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.68 +0.08 209 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 +0.01 64 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.03 +0.01 64 0 60 0
28AUG26 1.15 P 0.03 0.03 0.03 0.04 +0.01 61 1 35 +1
28AUG26 1.20 P 0.05 0.05 0.05 0.06 +0.02 64 1 236 0
28AUG26 1.25 P 0.07 0.07 0.07 0.07 +0.01 58 30 70 +30
28AUG26 1.30 P 0.00 0.00 0.00 0.10 +0.03 62 0 213 0
28AUG26 1.35 P 0.00 0.00 0.00 0.12 +0.02 59 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.15 +0.03 59 0 10 0
28AUG26 1.45 P 0.00 0.00 0.00 0.18 +0.03 57 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.22 +0.04 59 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.27 +0.05 67 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.30 +0.05 60 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.35 +0.06 66 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.40 +0.07 71 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.44 +0.06 68 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.49 +0.07 73 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.53 +0.06 67 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.58 +0.06 70 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.63 +0.07 74 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.69 +0.08 89 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.78 +0.07 85 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.88 +0.07 91 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.98 +0.07 97 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.08 +0.08 103 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.18 +0.08 108 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.28 +0.08 113 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.38 +0.08 118 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.48 +0.08 123 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.58 +0.08 127 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.68 +0.08 132 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.05 +0.01 61 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.06 +0.01 58 0 2 0
29SEP26 1.20 P 0.06 0.06 0.06 0.08 +0.02 59 1 10 0
29SEP26 1.25 P 0.09 0.09 0.09 0.10 +0.02 58 5 7 +5
29SEP26 1.30 P 0.00 0.00 0.00 0.12 +0.02 57 0 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.15 +0.02 58 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.18 +0.03 58 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.21 +0.03 57 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.25 +0.04 60 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.28 +0.04 57 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.33 +0.06 62 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.37 +0.05 62 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.41 +0.05 61 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.46 +0.06 66 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.50 +0.06 64 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.55 +0.06 67 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.60 +0.07 71 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.65 +0.07 74 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.70 +0.08 77 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.79 +0.07 76 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.89 +0.07 82 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.99 +0.07 87 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.08 +0.07 82 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.18 +0.07 86 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.28 +0.07 91 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.38 +0.08 94 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.48 +0.07 98 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.58 +0.07 102 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.68 +0.07 105 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.78 +0.07 108 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.88 +0.07 111 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.98 +0.07 115 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.08 +0.07 117 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.18 +0.07 120 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.28 +0.07 123 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.38 +0.07 126 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.48 +0.07 129 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.58 +0.07 131 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.68 +0.07 134 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.78 +0.07 136 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.88 +0.07 139 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 0.90 P 0.02 0.02 0.02 0.02 +0.01 61 2 3 +2
29OCT26 0.95 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.05 +0.01 59 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.06 +0.01 57 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.08 +0.02 58 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
29OCT26 1.30 P 0.14 0.14 0.14 0.14 +0.02 56 1 3 +1
29OCT26 1.35 P 0.00 0.00 0.00 0.17 +0.03 57 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.20 +0.03 57 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.24 +0.04 60 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.27 +0.04 58 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.31 +0.05 60 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.35 +0.05 61 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.39 +0.05 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.43 +0.06 62 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.47 +0.06 61 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.52 +0.06 65 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.56 +0.06 63 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 +0.01 54 0 1 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 +0.01 55 0 2 0
30DEC26 1.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 9 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 +0.02 56 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.09 +0.03 57 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 +0.03 57 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 +0.03 56 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.15 +0.03 55 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.18 +0.03 56 0 105 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 +0.04 57 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.24 +0.04 57 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.27 +0.04 57 0 70 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 +0.04 56 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.34 +0.05 57 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.38 +0.05 58 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.42 +0.06 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.46 +0.06 60 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.50 +0.06 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.54 +0.06 60 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.59 +0.07 63 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.63 +0.07 62 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.67 +0.06 61 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.72 +0.07 63 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.81 +0.07 64 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.90 +0.07 64 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.00 +0.07 68 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.09 +0.06 66 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.19 +0.06 69 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.29 +0.07 73 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.38 +0.06 69 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.48 +0.07 72 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.58 +0.07 74 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.68 +0.07 77 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.78 +0.07 79 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.88 +0.07 82 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.98 +0.07 84 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.08 +0.07 86 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.18 +0.07 88 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.28 +0.07 91 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.38 +0.07 92 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.48 +0.07 94 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.58 +0.07 96 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 +0.02 56 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.09 +0.02 58 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 +0.03 55 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.14 +0.03 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
30MAR27 1.30 P 0.20 0.20 0.20 0.21 +0.03 54 1 1 +1
30MAR27 1.35 P 0.00 0.00 0.00 0.24 +0.03 54 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.28 +0.04 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.31 +0.04 56 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.35 +0.05 58 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.38 +0.05 57 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.41 +0.04 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.45 +0.04 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.49 +0.05 57 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.53 +0.05 57 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.57 +0.05 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.61 +0.05 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.66 +0.06 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.70 +0.06 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.74 +0.05 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.83 +0.06 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.92 +0.06 61 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.01 +0.06 61 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.11 +0.07 64 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.20 +0.06 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.30 +0.06 66 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.39 +0.07 64 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.49 +0.07 67 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.59 +0.08 69 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.68 +0.07 66 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.78 +0.07 68 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.88 +0.07 70 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.98 +0.07 72 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.08 +0.07 74 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.18 +0.07 75 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 +0.01 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 +0.01 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 +0.02 52 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.19 +0.03 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 +0.02 52 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.24 +0.03 53 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.27 +0.02 53 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.31 +0.04 55 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.33 +0.03 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.37 +0.04 54 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.41 +0.04 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.44 +0.04 55 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.48 +0.04 56 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.52 +0.05 56 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.56 +0.05 56 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.60 +0.05 57 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.64 +0.05 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.68 +0.05 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.72 +0.05 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.77 +0.06 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.85 +0.05 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.94 +0.06 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.03 +0.06 59 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.12 +0.06 60 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.21 +0.05 59 0 20 0
TOTAL PUT 52 5,445 +46
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$ 117.000
17JUL26 90.00 C 0.00 0.00 0.00 27.03 -1.21 73 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 24.53 -1.22 0 0 0 0
17JUL26 95.00 C 0.00 0.00 0.00 22.03 -1.02 0 0 0 0
17JUL26 97.50 C 0.00 0.00 0.00 19.53 -1.03 0 0 0 0
17JUL26 100.00 C 0.00 0.00 0.00 17.03 -1.03 0 0 0 0
17JUL26 102.50 C 0.00 0.00 0.00 14.53 -1.03 0 0 0 0
17JUL26 105.00 C 0.00 0.00 0.00 12.04 -1.02 39 0 0 0
17JUL26 107.50 C 0.00 0.00 0.00 9.55 -1.03 35 0 0 0
17JUL26 110.00 C 0.00 0.00 0.00 7.12 -1.04 35 0 0 0
17JUL26 112.50 C 0.00 0.00 0.00 4.86 -1.01 35 0 23 0
17JUL26 115.00 C 0.00 0.00 0.00 2.90 -1.08 34 0 16 0
17JUL26 117.50 C 2.44 2.44 2.44 1.49 -0.84 34 15 30 0
17JUL26 120.00 C 1.00 1.00 0.58 0.68 -0.54 36 2 3 -1
17JUL26 122.50 C 0.38 0.38 0.38 0.25 -0.30 36 6 6 -1
17JUL26 125.00 C 0.12 0.12 0.12 0.08 -0.13 36 5 5 +5
17JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.05 36 0 20 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
24JUL26 95.00 C 0.00 0.00 0.00 22.09 - 42 0 0 -
24JUL26 97.50 C 0.00 0.00 0.00 19.59 - 35 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 17.09 - 27 0 0 -
24JUL26 102.50 C 0.00 0.00 0.00 14.61 - 32 0 0 -
24JUL26 105.00 C 0.00 0.00 0.00 12.16 - 32 0 0 -
24JUL26 107.50 C 0.00 0.00 0.00 9.77 - 32 0 0 -
24JUL26 110.00 C 0.00 0.00 0.00 7.52 - 32 0 0 -
24JUL26 112.50 C 0.00 0.00 0.00 5.50 - 32 0 0 -
24JUL26 115.00 C 0.00 0.00 0.00 3.74 - 31 0 0 -
24JUL26 117.50 C 0.00 0.00 0.00 2.39 - 31 0 0 -
24JUL26 120.00 C 0.00 0.00 0.00 1.43 - 32 0 0 -
24JUL26 122.50 C 0.00 0.00 0.00 0.82 - 32 0 0 -
24JUL26 125.00 C 0.00 0.00 0.00 0.42 - 32 0 0 -
24JUL26 127.50 C 0.30 0.30 0.30 0.20 - 32 6 6 -
24JUL26 130.00 C 0.00 0.00 0.00 0.09 - 32 0 0 -
24JUL26 132.50 C 0.00 0.00 0.00 0.04 - 33 0 0 -
24JUL26 135.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
24JUL26 137.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
24JUL26 140.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 27.04 -1.20 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 24.63 -1.12 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 22.13 -0.92 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.64 -1.02 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 17.16 -1.02 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.70 -1.02 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.30 -1.01 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.00 -0.99 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.86 -0.94 31 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 5.93 -0.88 30 0 39 0
30JUL26 115.00 C 4.17 4.17 4.17 4.25 -0.94 30 1 136 0
30JUL26 117.50 C 2.76 2.76 2.76 2.92 -0.81 30 3 126 +3
30JUL26 120.00 C 2.30 2.30 1.70 1.91 -0.64 30 26 185 0
30JUL26 122.50 C 1.71 1.71 1.71 1.23 -0.43 31 1 119 0
30JUL26 125.00 C 1.10 1.10 0.79 0.74 -0.30 31 8 113 -1
30JUL26 127.50 C 0.00 0.00 0.00 0.41 -0.21 31 0 126 0
30JUL26 130.00 C 0.30 0.30 0.30 0.22 -0.13 31 20 131 0
30JUL26 132.50 C 0.26 0.26 0.26 0.11 -0.08 31 2 60 0
30JUL26 135.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 122 0
30JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 113 0
30JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 27.07 -1.56 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 24.63 -1.56 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 22.24 -1.57 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 20.03 -1.02 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.67 -1.01 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.40 -0.99 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.23 -0.97 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 11.19 -0.94 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 9.32 -0.88 29 0 16 0
28AUG26 112.50 C 0.00 0.00 0.00 7.63 -0.83 29 0 36 0
28AUG26 115.00 C 0.00 0.00 0.00 6.12 -0.93 29 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 4.75 -0.91 28 0 64 0
28AUG26 120.00 C 4.14 4.14 4.14 3.75 -0.65 29 15 155 +15
28AUG26 122.50 C 0.00 0.00 0.00 2.87 -0.57 29 0 58 0
28AUG26 125.00 C 0.00 0.00 0.00 2.19 -0.46 29 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.61 -0.37 29 0 60 0
28AUG26 130.00 C 1.28 1.28 1.28 1.16 -0.30 29 1 126 0
28AUG26 132.50 C 1.18 1.18 1.18 0.82 -0.24 29 1 119 0
28AUG26 135.00 C 0.00 0.00 0.00 0.57 -0.18 29 0 93 0
28AUG26 137.50 C 0.00 0.00 0.00 0.39 -0.14 29 0 86 0
28AUG26 140.00 C 0.00 0.00 0.00 0.26 -0.09 29 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.17 -0.07 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 37 0
28AUG26 152.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 49.66 -1.27 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.19 -1.27 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.79 -1.19 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.45 -1.07 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.78 -1.31 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.32 -1.38 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.85 -1.32 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.39 -1.34 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.04 -1.27 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.64 -1.26 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.21 -1.31 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.93 -1.24 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.62 -1.03 28 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 18.46 -0.96 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 16.35 -0.94 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 14.36 -0.90 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 12.49 -0.86 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 10.76 -0.81 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.21 -0.73 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 7.76 -0.83 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 6.39 -0.84 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 5.38 -0.65 29 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 4.42 -0.61 29 0 115 0
29SEP26 125.00 C 0.00 0.00 0.00 3.62 -0.52 29 0 35 0
29SEP26 127.50 C 0.00 0.00 0.00 2.96 -0.42 29 0 31 0
29SEP26 130.00 C 0.00 0.00 0.00 2.37 -0.35 29 0 286 0
29SEP26 132.50 C 0.00 0.00 0.00 1.87 -0.30 29 0 73 0
29SEP26 135.00 C 1.89 1.93 1.50 1.46 -0.26 29 32 181 +30
29SEP26 137.50 C 0.00 0.00 0.00 1.14 -0.21 29 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.87 -0.15 29 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 0.65 -0.14 29 0 154 0
29SEP26 145.00 C 0.00 0.00 0.00 0.49 -0.11 29 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.37 -0.09 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.28 -0.08 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 28.01 -1.86 27 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.69 -1.85 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.44 -1.76 28 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.20 -1.72 28 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.12 -1.60 28 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.10 -0.98 28 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.19 -0.95 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.40 -0.92 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.73 -0.89 28 0 30 0
29OCT26 112.50 C 10.90 10.90 10.90 10.27 -0.78 29 40 30 -40
29OCT26 115.00 C 0.00 0.00 0.00 8.86 -0.78 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.50 -0.88 28 0 0 0
29OCT26 120.00 C 7.25 7.25 6.10 6.39 -0.75 28 27 91 +1
29OCT26 122.50 C 0.00 0.00 0.00 5.45 -0.66 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 4.63 -0.48 29 0 47 0
29OCT26 127.50 C 0.00 0.00 0.00 3.88 -0.45 29 0 17 0
29OCT26 130.00 C 0.00 0.00 0.00 3.24 -0.44 29 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 2.67 -0.43 29 0 25 0
29OCT26 135.00 C 2.56 2.56 2.56 2.18 -0.39 29 15 15 +15
29OCT26 137.50 C 0.00 0.00 0.00 1.77 -0.34 29 0 1 0
29OCT26 140.00 C 0.00 0.00 0.00 1.39 - 28 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 45.08 -1.25 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.60 -1.29 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.21 -1.62 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.80 -1.82 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 35.39 -1.61 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.01 -1.59 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 30.65 -1.59 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.34 -1.57 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.99 -1.76 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.84 -1.59 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 21.68 -1.62 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 19.73 -1.52 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 17.82 -0.89 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.99 -0.89 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 14.32 -0.82 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 12.73 -0.81 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 11.29 -0.76 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.96 -0.69 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 8.75 -0.68 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 7.56 -0.76 28 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 6.57 -0.71 28 0 125 0
30DEC26 125.00 C 0.00 0.00 0.00 5.74 -0.72 28 0 468 0
30DEC26 127.50 C 0.00 0.00 0.00 4.96 -0.63 28 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 4.36 -0.46 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.70 -0.54 29 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 3.27 -0.35 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.72 -0.41 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.30 -0.28 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.97 -0.25 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.65 -0.23 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.41 -0.18 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.18 -0.18 29 0 113 0
30DEC26 152.50 C 0.00 0.00 0.00 0.99 -0.14 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.84 -0.13 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.69 -0.12 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.59 -0.09 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.48 -0.09 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.35 -0.06 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 28.71 -1.70 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.62 -1.60 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.51 -1.57 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.60 -1.59 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.75 -1.47 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.99 -1.46 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.35 -0.93 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.80 -0.92 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.36 -0.87 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.03 -0.87 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.77 -0.81 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 10.65 -0.80 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 9.46 -0.76 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 8.51 -0.69 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 7.62 -0.68 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 6.85 -0.63 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 6.17 -0.58 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.55 -0.54 28 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 5.09 -0.40 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.50 -0.45 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 4.00 -0.34 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.56 -0.34 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.12 -0.35 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.78 -0.27 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.46 -0.28 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 2.13 -0.29 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.90 -0.22 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.67 -0.23 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.44 -0.24 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.29 -0.16 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.10 -0.20 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.94 -0.21 28 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 29.40 -1.44 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.24 -1.57 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.34 -1.23 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.49 -1.65 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.75 -1.57 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.52 -1.13 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 19.03 -1.09 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.27 -1.12 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.90 -0.95 27 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 14.63 -0.90 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 13.44 -0.86 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 12.41 -0.75 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.38 -0.74 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 10.44 -0.70 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.45 -0.64 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.61 -0.66 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.88 -0.60 27 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 7.23 -0.73 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.62 -0.58 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 6.31 -0.26 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.73 -0.29 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 5.16 -0.30 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.71 -0.23 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.28 -0.24 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.84 -0.26 28 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 3.48 -0.30 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.16 -0.20 28 0 0 0
TOTAL CALL 226 10,471 +26
17JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
17JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
17JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
17JUL26 107.50 P 0.09 0.09 0.09 0.02 -0.01 36 3 4 +3
17JUL26 110.00 P 0.12 0.19 0.12 0.09 -0.01 36 5 8 +4
17JUL26 112.50 P 0.41 0.42 0.41 0.34 +0.02 36 3 25 +2
17JUL26 115.00 P 0.99 0.99 0.81 0.91 +0.11 35 2 2 +2
17JUL26 117.50 P 1.38 2.15 1.38 2.06 +0.37 37 23 24 +22
17JUL26 120.00 P 0.00 0.00 0.00 3.71 +0.62 37 0 21 0
17JUL26 122.50 P 0.00 0.00 0.00 5.72 +0.76 36 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 8.05 +0.89 35 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 10.50 +0.97 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 13.00 +1.00 0 0 0 0
17JUL26 132.50 P 0.00 0.00 0.00 15.50 +1.00 0 0 0 0
17JUL26 135.00 P 0.00 0.00 0.00 18.00 +1.00 0 0 0 0
17JUL26 137.50 P 0.00 0.00 0.00 20.50 +1.00 0 0 0 0
17JUL26 140.00 P 0.00 0.00 0.00 23.45 - 116 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
24JUL26 102.50 P 0.00 0.00 0.00 0.02 - 32 0 0 -
24JUL26 105.00 P 0.00 0.00 0.00 0.07 - 33 0 0 -
24JUL26 107.50 P 0.00 0.00 0.00 0.18 - 32 0 0 -
24JUL26 110.00 P 0.00 0.00 0.00 0.44 - 32 0 0 -
24JUL26 112.50 P 0.00 0.00 0.00 0.93 - 32 0 0 -
24JUL26 115.00 P 0.00 0.00 0.00 1.74 - 33 0 0 -
24JUL26 117.50 P 2.92 2.92 2.92 2.88 - 32 15 15 -
24JUL26 120.00 P 0.00 0.00 0.00 4.40 - 32 0 0 -
24JUL26 122.50 P 0.00 0.00 0.00 6.21 - 32 0 0 -
24JUL26 125.00 P 0.00 0.00 0.00 8.33 - 32 0 0 -
24JUL26 127.50 P 0.00 0.00 0.00 10.62 - 32 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 13.03 - 32 0 0 -
24JUL26 132.50 P 0.00 0.00 0.00 15.50 - 0 0 0 -
24JUL26 135.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
24JUL26 137.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
24JUL26 140.00 P 0.00 0.00 0.00 23.45 - 71 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 161 0
30JUL26 102.50 P 0.21 0.21 0.21 0.07 +0.01 31 5 129 +5
30JUL26 105.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 119 0
30JUL26 107.50 P 0.00 0.00 0.00 0.36 +0.04 31 0 188 0
30JUL26 110.00 P 0.84 0.84 0.84 0.73 +0.09 31 5 142 0
30JUL26 112.50 P 0.00 0.00 0.00 1.32 +0.15 31 0 100 0
30JUL26 115.00 P 2.02 2.55 2.02 2.19 +0.29 31 76 133 +15
30JUL26 117.50 P 2.65 2.65 2.65 3.36 +0.41 31 15 67 +15
30JUL26 120.00 P 4.35 4.35 4.02 4.86 +0.61 31 31 162 -29
30JUL26 122.50 P 0.00 0.00 0.00 6.58 +0.64 31 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 8.58 +0.74 31 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 10.78 +0.83 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 13.11 +0.91 30 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 15.53 +0.96 31 0 32 0
30JUL26 135.00 P 16.80 16.80 16.80 18.00 +0.99 0 1 220 -1
30JUL26 137.50 P 0.00 0.00 0.00 20.50 +1.00 0 0 93 0
30JUL26 140.00 P 23.43 23.43 23.43 23.45 +1.45 58 8 65 +1
30JUL26 142.50 P 0.00 0.00 0.00 25.95 +1.35 62 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.45 +1.35 66 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.95 +1.33 70 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.45 +1.35 74 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 35.95 +1.35 78 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 38.45 +1.35 82 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.95 +1.35 86 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 43.45 +1.35 89 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.95 +1.35 92 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 48.45 +1.35 96 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 50.95 +1.35 99 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 0.00 29 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 66 0
28AUG26 102.50 P 0.00 0.00 0.00 0.53 +0.03 29 0 40 0
28AUG26 105.00 P 0.00 0.00 0.00 0.86 +0.05 29 0 63 0
28AUG26 107.50 P 0.00 0.00 0.00 1.33 +0.09 29 0 40 0
28AUG26 110.00 P 2.15 2.15 2.15 1.97 +0.14 29 1 54 +1
28AUG26 112.50 P 0.00 0.00 0.00 2.80 +0.22 29 0 124 0
28AUG26 115.00 P 4.20 4.20 4.20 3.81 +0.34 29 4 95 0
28AUG26 117.50 P 5.34 5.34 5.34 5.03 +0.46 29 1 29 0
28AUG26 120.00 P 0.00 0.00 0.00 6.44 +0.52 29 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 7.96 +0.51 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 9.75 +0.59 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 11.69 +0.67 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.77 +0.74 29 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 15.96 +0.80 29 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 18.26 +0.87 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 20.62 +0.91 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.59 +1.50 39 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 25.95 +1.35 40 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 28.45 +1.35 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.95 +1.33 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.45 +1.35 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.95 +1.35 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.45 +1.25 53 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.95 +1.25 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.45 +1.25 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.95 +1.35 59 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.45 +1.25 61 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.95 +1.35 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 0.00 29 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 0.00 29 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.22 +0.02 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.36 +0.03 29 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.56 +0.03 29 0 57 0
29SEP26 100.00 P 0.00 0.00 0.00 0.86 +0.07 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.25 +0.10 29 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 1.75 +0.13 29 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 2.39 +0.16 30 0 127 0
29SEP26 110.00 P 0.00 0.00 0.00 3.18 +0.21 30 0 126 0
29SEP26 112.50 P 0.00 0.00 0.00 4.13 +0.30 30 0 110 0
29SEP26 115.00 P 5.48 5.48 5.48 5.18 +0.37 30 3 190 0
29SEP26 117.50 P 0.00 0.00 0.00 6.40 +0.37 30 0 28 0
29SEP26 120.00 P 0.00 0.00 0.00 7.81 +0.53 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 9.24 +0.48 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 10.92 +0.59 29 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 12.72 +0.63 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 14.66 +0.68 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 16.71 +0.76 29 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 18.84 +0.80 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 21.05 +0.96 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 23.83 +1.37 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 26.14 +1.18 34 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 28.56 +1.29 36 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 30.95 +1.33 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.45 +1.35 39 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.95 +1.35 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.45 +1.25 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.95 +1.25 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.45 +1.24 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.95 +1.35 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 48.45 +1.25 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.95 +1.35 51 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.90 +0.03 28 0 16 0
29OCT26 100.00 P 1.58 1.58 1.58 1.29 +0.03 29 1 11 +1
29OCT26 102.50 P 1.84 1.84 1.84 1.77 +0.04 29 15 32 +15
29OCT26 105.00 P 0.00 0.00 0.00 2.37 +0.08 29 0 5 0
29OCT26 107.50 P 0.00 0.00 0.00 3.08 +0.12 29 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 3.91 +0.15 29 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 4.92 +0.32 29 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.97 +0.38 29 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 7.15 +0.34 28 0 50 0
29OCT26 120.00 P 8.86 8.86 8.86 8.60 +0.45 29 1 3 0
29OCT26 122.50 P 0.00 0.00 0.00 10.00 +0.48 28 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.62 +0.44 28 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 13.39 +0.50 28 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 15.26 +0.59 28 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 17.20 +0.60 28 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.28 +0.68 28 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.41 +0.86 28 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 24.26 - 33 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.06 0.00 29 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.16 +0.01 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.51 +0.02 29 0 461 0
30DEC26 87.50 P 0.00 0.00 0.00 0.73 +0.05 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.99 +0.06 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.34 +0.03 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.77 +0.10 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.33 +0.12 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 2.97 +0.15 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 3.71 +0.20 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 4.47 +0.15 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 5.35 +0.20 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 6.35 +0.24 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 7.50 +0.32 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 8.73 +0.43 28 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 10.17 +0.50 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 11.65 +0.57 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 13.22 +0.50 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 14.90 +0.58 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 16.65 +0.58 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 18.50 +0.73 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 20.41 +0.72 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 22.93 +1.24 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.14 +1.46 32 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 27.13 +1.35 31 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 29.37 +1.46 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.60 +1.51 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 33.87 +1.55 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 36.27 +1.74 34 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 38.49 +1.75 34 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.84 +1.67 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.20 +1.66 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.58 +1.71 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.97 +1.59 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.37 +1.55 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.79 +1.60 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.77 +0.01 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.25 +0.01 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.78 +0.03 28 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 3.51 +0.03 28 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 4.26 +0.07 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.08 +0.07 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.01 +0.11 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 7.03 +0.26 29 0 19 0
30MAR27 110.00 P 0.00 0.00 0.00 8.13 +0.24 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 9.32 +0.41 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 10.59 +0.46 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 11.75 +0.36 28 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 13.18 +0.25 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 14.75 +0.38 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.35 +0.42 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.07 +0.46 28 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 20.44 +1.06 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 22.32 +1.10 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.27 +1.15 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 26.27 +1.26 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 28.40 +1.33 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.42 +1.35 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 32.55 +1.45 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.71 +1.43 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.94 +1.63 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 39.18 +1.59 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.44 +1.55 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.74 +1.77 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.05 +1.51 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.38 +1.54 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.73 +1.48 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.98 +1.39 33 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.57 +0.06 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.13 +0.10 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 3.76 +0.10 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 4.59 +0.27 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.42 +0.15 28 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 6.29 +0.27 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.30 +0.22 28 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 8.33 +0.26 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 9.52 +0.39 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 10.67 +0.37 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.96 +0.40 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 13.30 +0.52 28 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.70 +0.50 28 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 16.29 +0.57 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.93 +0.61 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 19.83 +0.83 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.61 +1.07 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 23.46 +1.12 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.35 +1.22 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.30 +1.30 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.29 +1.25 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.33 +1.23 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.41 +1.44 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.58 +1.42 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.60 +1.37 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.91 +1.61 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.12 +1.51 31 0 0 0
TOTAL PUT 218 8,108 +56
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$ 1.940
30JUL26 1.50 C 0.00 0.00 0.00 0.44 -0.05 0 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.40 -0.04 70 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.35 -0.05 62 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.30 -0.04 54 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.24 -0.05 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.17 -0.03 49 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.07 -0.04 43 0 1 0
30JUL26 2.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 48 0
30JUL26 2.10 C 0.04 0.04 0.04 0.03 -0.02 50 6 89 +6
30JUL26 2.20 C 0.00 0.00 0.00 0.01 -0.02 45 0 319 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 915 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 85 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 93 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 101 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 108 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 115 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 122 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 128 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 135 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 146 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 171 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 176 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.45 -0.06 56 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.40 -0.05 50 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.31 -0.05 49 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.05 -0.02 46 0 5 0
28AUG26 2.20 C 0.00 0.00 0.00 0.03 -0.02 46 0 405 0
28AUG26 2.30 C 0.00 0.00 0.00 0.02 -0.01 48 0 683 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 -0.01 47 0 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 53 0 430 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 58 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 77 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.46 -0.05 60 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.41 -0.05 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.37 -0.05 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.08 -0.02 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.05 -0.02 45 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
29SEP26 2.40 C 0.00 0.00 0.00 0.03 -0.01 49 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 59 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 78 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 80 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.46 -0.05 54 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.42 -0.05 55 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.37 -0.05 50 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.04 -0.02 45 0 2 0
29OCT26 2.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.47 -0.06 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.43 -0.05 49 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.39 -0.05 48 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.33 -0.04 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.27 -0.04 47 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.20 -0.04 46 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.15 -0.03 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.12 -0.03 46 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.10 -0.03 46 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 -0.03 46 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.06 -0.01 48 0 93 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 -0.01 49 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 -0.01 47 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 -0.01 41 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.47 -0.04 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.44 -0.04 49 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.21 -0.03 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.10 -0.01 47 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 -0.01 48 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 0.00 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 0.00 48 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 0.00 48 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 0.00 47 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.55 -0.04 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.47 -0.03 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.44 -0.04 49 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
29JUN27 2.00 C 0.36 0.36 0.36 0.31 -0.03 49 5 10 +5
29JUN27 2.10 C 0.00 0.00 0.00 0.28 -0.02 49 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.20 -0.02 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.16 -0.01 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.14 -0.01 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.13 -0.01 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 15 0
29JUN27 3.10 C 0.00 0.00 0.00 0.09 -0.01 49 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.08 -0.01 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 -0.01 46 0 16 0
TOTAL CALL 11 15,035 +11
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 82 0 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 57 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.02 0.00 43 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.04 +0.01 47 0 10 0
30JUL26 1.90 P 0.05 0.05 0.05 0.06 +0.02 48 5 405 +5
30JUL26 1.95 P 0.06 0.06 0.06 0.08 +0.02 45 8 146 +8
30JUL26 2.00 P 0.10 0.10 0.10 0.11 +0.03 45 50 214 +50
30JUL26 2.10 P 0.00 0.00 0.00 0.19 +0.04 51 0 75 0
30JUL26 2.20 P 0.00 0.00 0.00 0.28 +0.05 58 9 131 -9
30JUL26 2.30 P 0.00 0.00 0.00 0.37 +0.04 59 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.46 +0.04 0 0 48 0
30JUL26 2.50 P 0.52 0.52 0.52 0.57 +0.05 80 2 266 -2
30JUL26 2.60 P 0.00 0.00 0.00 0.67 +0.06 89 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.76 +0.04 0 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.87 +0.05 106 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.16 +0.04 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 2.06 +0.04 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
28AUG26 1.50 P 0.01 0.01 0.01 0.01 0.00 42 15 15 +15
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 92 0
28AUG26 1.80 P 0.07 0.07 0.07 0.08 +0.01 39 10 160 +10
28AUG26 1.85 P 0.00 0.00 0.00 0.11 +0.02 41 0 580 0
28AUG26 1.90 P 0.12 0.12 0.12 0.14 +0.02 42 20 170 +20
28AUG26 1.95 P 0.00 0.00 0.00 0.17 +0.02 41 0 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.20 +0.02 39 0 888 0
28AUG26 2.10 P 0.00 0.00 0.00 0.28 +0.03 39 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.36 +0.03 32 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.45 +0.04 0 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.54 +0.04 0 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.64 +0.05 0 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.73 +0.05 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.83 +0.05 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.92 +0.04 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 1.02 +0.05 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 1.12 +0.05 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.50 +0.05 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.79 +0.04 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29SEP26 1.80 P 0.09 0.09 0.09 0.12 +0.01 42 10 79 0
29SEP26 1.85 P 0.00 0.00 0.00 0.15 +0.02 44 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.20 +0.02 41 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.24 +0.03 43 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 +0.03 38 9 238 +9
29SEP26 2.30 P 0.00 0.00 0.00 0.47 +0.04 38 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 +0.04 0 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.64 +0.04 0 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.74 +0.05 0 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.83 +0.04 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.93 +0.05 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 1.02 +0.05 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 1.12 +0.05 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.21 +0.04 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.31 +0.05 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.41 +0.05 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.50 +0.04 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.60 +0.05 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.79 +0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.18 +0.05 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.28 +0.05 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.38 +0.05 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.48 +0.05 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.58 +0.05 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.68 +0.06 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.98 +0.06 0 0 110 0
29OCT26 1.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 1 0
29OCT26 2.10 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.57 +0.04 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.12 +0.05 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 0.00 44 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 0.00 44 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.19 +0.01 44 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.25 +0.02 45 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.27 +0.01 43 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.31 +0.02 45 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.37 +0.02 43 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.44 +0.02 43 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 +0.03 43 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.60 +0.03 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 +0.03 39 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 +0.03 33 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.85 +0.03 0 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 +0.04 0 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.04 0 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 +0.05 0 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.22 +0.04 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.32 +0.05 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.41 +0.05 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.51 +0.05 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.60 +0.05 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30DEC26 4.00 P 2.05 2.05 2.05 2.08 +0.01 0 5 10 +5
30DEC26 4.10 P 2.15 2.15 2.15 2.18 +0.01 0 5 10 +5
30DEC26 4.20 P 0.00 0.00 0.00 2.28 +0.04 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.68 +0.04 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.29 +0.02 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 +0.02 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.42 +0.03 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 +0.03 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 +0.03 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.63 +0.03 42 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.71 +0.03 41 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.79 +0.03 39 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 +0.04 39 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 +0.04 34 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 1.05 +0.04 0 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 -0.03 0 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.04 0 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 +0.04 0 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.42 +0.05 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.61 +0.05 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.80 +0.05 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.09 +0.02 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.19 +0.02 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.48 +0.04 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.15 0.00 47 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.17 0.00 47 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29JUN27 1.75 P 0.23 0.23 0.23 0.26 +0.02 46 14 115 +14
29JUN27 1.80 P 0.00 0.00 0.00 0.29 +0.02 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29JUN27 1.90 P 0.32 0.32 0.32 0.34 +0.02 46 5 10 +5
29JUN27 1.95 P 0.35 0.35 0.35 0.37 +0.02 46 5 606 +5
29JUN27 2.00 P 0.37 0.37 0.37 0.40 +0.02 46 5 255 +5
29JUN27 2.10 P 0.00 0.00 0.00 0.47 +0.03 46 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.60 +0.03 44 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.68 +0.03 45 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.75 +0.03 43 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.83 +0.03 43 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.91 +0.03 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 1.00 +0.04 43 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.08 +0.04 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.17 0.00 39 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.25 +0.04 0 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.62 +0.05 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.71 +0.04 0 0 0 0
TOTAL PUT 177 17,705 +145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 42.820
30JUL26 30.00 C 0.00 0.00 0.00 12.86 -1.02 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.86 -1.09 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.86 -1.03 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.87 -1.09 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.87 -1.03 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.88 -0.95 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.89 -1.11 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.92 -0.87 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.98 -0.85 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.08 -0.83 38 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 3.25 -0.79 38 0 61 0
30JUL26 41.00 C 2.32 2.32 2.32 2.43 -0.80 35 15 53 0
30JUL26 42.00 C 1.69 1.69 1.69 1.81 -0.68 36 16 52 +8
30JUL26 43.00 C 1.10 1.24 1.10 1.30 -0.58 36 30 109 +30
30JUL26 44.00 C 0.73 0.73 0.73 0.90 -0.49 37 15 134 +15
30JUL26 45.00 C 0.49 0.49 0.49 0.61 -0.38 37 30 234 0
30JUL26 46.00 C 0.41 0.41 0.41 0.41 -0.28 38 5 137 0
30JUL26 47.00 C 0.20 0.20 0.20 0.25 -0.21 38 15 270 +15
30JUL26 48.00 C 0.00 0.00 0.00 0.15 -0.14 38 0 372 0
30JUL26 49.00 C 0.00 0.00 0.00 0.09 -0.09 38 0 116 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 82 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 175 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 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
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.86 -1.02 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.95 -1.08 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.00 -1.05 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.03 -0.93 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.08 -0.85 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.17 -1.07 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.23 -0.83 39 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.38 -0.80 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.57 -0.77 39 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.81 -0.73 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.11 -0.69 39 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.39 -0.73 38 0 59 0
28AUG26 42.00 C 2.60 2.60 2.60 2.83 -0.66 38 15 98 +15
28AUG26 43.00 C 2.42 2.42 2.25 2.34 -0.59 38 37 60 +15
28AUG26 44.00 C 0.00 0.00 0.00 1.93 -0.52 39 0 18 0
28AUG26 45.00 C 0.00 0.00 0.00 1.57 -0.46 39 0 130 0
28AUG26 46.00 C 1.16 1.20 1.16 1.27 -0.41 39 30 166 +30
28AUG26 47.00 C 0.00 0.00 0.00 1.02 -0.35 39 0 94 0
28AUG26 48.00 C 0.00 0.00 0.00 0.82 -0.27 40 0 68 0
28AUG26 49.00 C 0.00 0.00 0.00 0.64 -0.23 40 0 75 0
28AUG26 50.00 C 0.45 0.55 0.45 0.49 -0.19 40 4 189 +2
28AUG26 52.50 C 0.00 0.00 0.00 0.25 -0.11 40 0 160 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.98 -1.08 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.95 -1.13 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.02 -1.09 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.03 -1.12 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.10 -1.11 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.23 -1.01 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.38 -0.81 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.55 -1.01 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.78 -0.76 39 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 5.06 -0.72 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.38 -0.69 39 0 141 0
29SEP26 41.00 C 3.70 3.70 3.70 3.78 -0.64 39 9 186 0
29SEP26 42.00 C 0.00 0.00 0.00 3.23 -0.67 39 0 135 0
29SEP26 43.00 C 2.68 2.68 2.68 2.76 -0.60 39 15 95 -15
29SEP26 44.00 C 0.00 0.00 0.00 2.35 -0.53 39 0 312 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.45 40 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 1.66 -0.40 40 0 44 0
29SEP26 47.00 C 0.00 0.00 0.00 1.38 -0.35 39 0 62 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 -0.31 39 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 -0.27 39 0 60 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 -0.26 39 0 169 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.14 39 0 76 0
29SEP26 55.00 C 0.00 0.00 0.00 0.25 -0.10 39 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.04 -1.02 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.95 -1.14 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.02 -1.11 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.09 -1.10 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.26 -1.00 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.31 -1.10 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.50 -1.01 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.70 -0.96 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.95 -0.75 38 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 5.27 -0.70 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.63 -0.67 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.07 -0.62 38 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 3.56 -0.65 38 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.10 -0.60 39 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.72 -0.51 39 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.35 -0.47 39 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 2.03 -0.40 39 0 60 0
29OCT26 47.00 C 0.00 0.00 0.00 1.73 -0.38 39 0 51 0
29OCT26 48.00 C 0.00 0.00 0.00 1.48 -0.33 39 0 51 0
29OCT26 49.00 C 0.00 0.00 0.00 1.25 -0.31 39 0 51 0
29OCT26 50.00 C 1.02 1.02 1.02 1.07 -0.25 39 15 60 +15
29OCT26 52.50 C 0.00 0.00 0.00 0.68 -0.18 38 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 0.44 -0.13 38 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.29 - 39 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 13.04 -1.02 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.15 -0.94 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.17 -1.08 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.30 -1.05 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.46 -0.96 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.64 -0.89 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.81 -0.88 37 0 40 0
30DEC26 37.00 C 0.00 0.00 0.00 6.82 -1.06 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.12 -0.80 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.47 -0.78 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.88 -0.73 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.34 -0.71 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 -0.66 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.40 -0.65 34 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.10 -0.50 35 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.72 -0.59 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.40 -0.54 34 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.10 -0.50 34 0 31 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 -0.47 34 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.61 -0.42 34 0 37 0
30DEC26 50.00 C 0.00 0.00 0.00 1.39 -0.41 34 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.32 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.67 -0.26 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.20 34 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.15 34 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.11 34 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.05 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.18 -1.00 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.33 -0.99 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.52 -0.97 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.73 -0.92 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.06 -0.77 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.33 -0.71 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.63 -0.68 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.74 -0.87 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.36 -0.61 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.77 -0.59 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.07 -0.71 36 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 5.57 -0.69 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.13 -0.45 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.85 -0.30 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.30 -0.42 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.95 -0.37 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.61 -0.36 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.29 -0.34 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.02 -0.29 36 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.82 -0.31 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.56 -0.28 36 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.96 -0.30 36 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.55 -0.18 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.21 -0.13 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.93 -0.12 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 -0.09 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 -0.07 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.07 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 -0.04 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.61 -0.97 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.77 -1.08 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.03 -0.99 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.32 -0.97 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.71 -0.87 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.00 -0.90 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.36 -0.97 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.76 -0.88 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.20 -0.85 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.74 -0.74 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.34 -0.61 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.74 -0.68 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.29 -0.65 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.89 -0.60 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.50 -0.56 37 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.14 -0.51 37 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.82 -0.45 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.50 -0.43 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.18 -0.43 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.92 -0.37 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.78 -0.25 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 3.16 -0.34 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.65 -0.31 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.22 -0.25 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.85 -0.24 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.55 -0.19 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.28 -0.19 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.08 -0.16 38 0 23 0
TOTAL CALL 251 8,908 +130
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 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 39 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 75 0
30JUL26 37.00 P 0.10 0.10 0.10 0.05 +0.01 38 11 83 +11
30JUL26 38.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 204 0
30JUL26 39.00 P 0.00 0.00 0.00 0.21 +0.06 38 0 56 0
30JUL26 40.00 P 0.45 0.45 0.45 0.39 +0.12 38 1 287 +1
30JUL26 41.00 P 0.91 0.91 0.71 0.65 +0.20 38 30 201 +30
30JUL26 42.00 P 1.40 1.40 1.09 1.02 +0.29 38 147 262 +90
30JUL26 43.00 P 0.00 0.00 0.00 1.51 +0.41 39 0 266 0
30JUL26 44.00 P 0.00 0.00 0.00 2.12 +0.50 39 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 2.74 +0.52 37 0 171 0
30JUL26 46.00 P 0.00 0.00 0.00 3.52 +0.62 37 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.38 +0.70 38 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 5.28 +0.75 38 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 6.22 +0.80 37 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.19 +0.83 37 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.82 +1.02 62 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.31 +1.01 72 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.81 +1.01 82 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 17.31 +1.01 91 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.82 +0.95 100 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.31 +1.01 108 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.81 +1.01 116 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.31 +1.01 123 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.81 +1.01 130 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 15 0
28AUG26 35.00 P 0.25 0.25 0.25 0.18 +0.04 40 10 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.29 +0.06 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 69 0
28AUG26 38.00 P 0.00 0.00 0.00 0.63 +0.13 40 0 54 0
28AUG26 39.00 P 0.90 0.90 0.90 0.88 +0.18 40 2 146 +2
28AUG26 40.00 P 0.00 0.00 0.00 1.19 +0.24 40 0 110 0
28AUG26 41.00 P 0.00 0.00 0.00 1.56 +0.29 40 0 285 0
28AUG26 42.00 P 2.32 2.32 1.98 2.00 +0.37 40 19 470 +4
28AUG26 43.00 P 0.00 0.00 0.00 2.51 +0.43 41 0 191 0
28AUG26 44.00 P 0.00 0.00 0.00 3.09 +0.51 41 0 162 0
28AUG26 45.00 P 0.00 0.00 0.00 3.63 +0.47 39 0 127 0
28AUG26 46.00 P 0.00 0.00 0.00 4.32 +0.42 39 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.05 +0.58 39 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.83 +0.62 39 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.66 +0.68 39 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.71 +0.90 44 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 9.86 +0.94 42 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.31 +0.92 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.86 +1.05 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.31 +1.01 59 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.82 +0.95 65 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.35 +1.05 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.86 +1.06 77 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 +0.05 39 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 +0.09 39 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.66 +0.11 39 0 70 0
29SEP26 36.00 P 0.00 0.00 0.00 0.88 +0.14 39 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 +0.20 39 0 91 0
29SEP26 38.00 P 1.60 1.60 1.60 1.46 +0.26 39 3 130 +3
29SEP26 39.00 P 0.00 0.00 0.00 1.81 +0.29 39 0 57 0
29SEP26 40.00 P 0.00 0.00 0.00 2.22 +0.33 39 0 233 0
29SEP26 41.00 P 0.00 0.00 0.00 2.71 +0.40 39 0 130 0
29SEP26 42.00 P 0.00 0.00 0.00 3.22 +0.44 38 0 136 0
29SEP26 43.00 P 0.00 0.00 0.00 3.81 +0.50 39 0 78 0
29SEP26 44.00 P 4.49 4.49 4.49 4.46 +0.57 39 6 194 +6
29SEP26 45.00 P 0.00 0.00 0.00 5.15 +0.61 39 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.86 +0.39 39 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.63 +0.61 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.42 +0.63 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.26 +0.87 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.13 +0.92 39 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.32 +0.98 39 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.69 +0.95 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.92 +0.85 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.43 +0.93 31 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.86 +1.08 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.36 +1.15 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.83 +1.16 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.35 +1.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.83 +1.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.31 +1.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.80 +1.25 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.29 +1.25 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.77 +1.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.26 +1.19 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.75 +1.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.24 +1.19 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.74 +1.26 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.21 +1.25 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.20 +0.04 39 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.39 +0.05 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.54 +0.07 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.73 +0.12 39 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.94 +0.13 39 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 1.19 +0.17 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.49 +0.22 38 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 1.83 +0.27 38 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 2.19 +0.28 38 0 67 0
29OCT26 40.00 P 0.00 0.00 0.00 2.60 +0.30 38 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 3.08 +0.34 37 0 96 0
29OCT26 42.00 P 0.00 0.00 0.00 3.64 +0.43 38 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 4.22 +0.47 38 0 8 0
29OCT26 44.00 P 4.96 4.96 4.96 4.85 +0.53 38 9 9 +9
29OCT26 45.00 P 0.00 0.00 0.00 5.54 +0.59 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.26 +0.37 38 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.98 +0.54 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.77 +0.77 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.56 +0.79 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.38 +0.82 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.52 +0.89 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.80 +0.95 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.11 - 37 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 +0.01 34 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.54 +0.02 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 +0.03 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.91 +0.03 34 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.17 +0.07 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.44 +0.07 34 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 +0.10 34 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.15 +0.13 34 0 54 0
30DEC26 39.00 P 0.00 0.00 0.00 2.56 +0.14 34 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.03 +0.19 35 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.53 +0.21 35 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.09 +0.26 35 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.60 +0.21 34 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.15 +0.46 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 5.97 +0.45 35 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.69 +0.52 36 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.42 +0.43 36 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.20 +0.64 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.00 +0.72 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.79 +0.73 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.84 +0.80 36 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.04 +0.90 36 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 16.32 +0.98 36 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.65 +1.01 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.04 +1.06 36 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.46 +0.95 35 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.91 +0.97 34 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.35 +0.97 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.90 +1.06 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.33 +1.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.81 +1.22 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.29 +1.22 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.77 +1.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.27 +1.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.75 +1.23 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.24 +1.19 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.74 +1.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.74 +0.11 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.91 +0.12 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.15 +0.18 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.40 +0.19 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.63 +0.15 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.00 +0.30 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.35 +0.26 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.74 +0.31 37 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.16 +0.33 37 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.60 +0.34 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.06 +0.35 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.56 +0.37 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.09 +0.41 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.65 +0.44 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.26 +0.53 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.91 +0.59 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.56 +0.61 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.22 +0.61 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.93 +0.67 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.67 +0.66 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.43 +0.70 36 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.38 +0.74 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.36 +0.71 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.69 +0.82 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.00 +0.93 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.30 +0.95 37 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.66 +1.11 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.07 +1.01 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.50 +1.12 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.95 +1.11 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.41 +1.10 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.88 +1.27 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.30 +1.15 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.77 +1.04 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.27 +1.04 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.35 +0.11 39 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 1.56 +0.10 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.89 +0.15 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.19 +0.16 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.55 +0.20 39 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.90 +0.20 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.31 +0.25 39 0 27 0
29JUN27 37.00 P 0.00 0.00 0.00 3.74 +0.25 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.18 +0.26 39 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.68 +0.32 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.20 +0.33 39 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 5.72 +0.34 40 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.30 +0.40 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.88 +0.43 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.47 +0.45 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.10 +0.49 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.73 +0.50 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.41 +0.55 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.10 +0.57 40 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.81 +0.60 40 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.54 +0.62 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.44 +0.64 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.52 +0.82 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.55 +0.83 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.67 +0.87 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.83 +0.89 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.04 +0.93 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.28 +1.04 38 0 0 0
TOTAL PUT 238 9,927 +156
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$ 78.350
17JUL26 50.00 C 0.00 0.00 0.00 28.37 -1.31 143 0 0 0
17JUL26 52.50 C 0.00 0.00 0.00 25.87 -1.31 126 0 0 0
17JUL26 55.00 C 0.00 0.00 0.00 23.58 -1.10 193 0 0 0
17JUL26 57.50 C 0.00 0.00 0.00 20.87 -1.32 92 0 0 0
17JUL26 60.00 C 0.00 0.00 0.00 18.38 -1.34 98 0 0 0
17JUL26 62.50 C 0.00 0.00 0.00 15.92 -1.34 103 0 0 0
17JUL26 65.00 C 0.00 0.00 0.00 13.49 -1.38 101 0 0 0
17JUL26 67.50 C 0.00 0.00 0.00 11.16 -1.29 102 0 0 0
17JUL26 70.00 C 0.00 0.00 0.00 8.96 -1.42 101 0 3 0
17JUL26 72.50 C 0.00 0.00 0.00 6.97 -1.41 102 0 2 0
17JUL26 75.00 C 7.64 8.50 7.64 5.07 -1.33 96 3 58 0
17JUL26 77.50 C 8.73 8.73 3.00 3.66 -1.24 98 19 24 +2
17JUL26 80.00 C 4.00 5.20 2.40 2.60 -1.06 101 110 100 +38
17JUL26 82.50 C 3.20 5.00 1.55 1.80 -0.85 103 280 188 +167
17JUL26 85.00 C 2.40 3.57 1.07 1.16 -0.82 103 205 101 +14
17JUL26 87.50 C 1.72 2.68 0.72 0.71 -0.66 102 61 108 +8
17JUL26 90.00 C 1.00 2.10 0.48 0.42 -0.50 102 203 189 +42
17JUL26 92.50 C 0.88 1.50 0.34 0.24 -0.36 102 138 118 +30
17JUL26 95.00 C 0.77 1.03 0.22 0.14 -0.24 103 146 144 +73
17JUL26 97.50 C 0.48 0.76 0.19 0.08 -0.16 104 33 206 -1
17JUL26 100.00 C 0.15 0.58 0.15 0.04 -0.11 103 78 185 +7
17JUL26 102.50 C 0.28 0.30 0.17 0.02 -0.07 102 9 9 +7
17JUL26 105.00 C 0.25 0.30 0.17 0.01 -0.04 103 25 45 +22
24JUL26 57.50 C 0.00 0.00 0.00 20.93 - 76 0 0 -
24JUL26 60.00 C 0.00 0.00 0.00 18.62 - 92 0 0 -
24JUL26 62.50 C 0.00 0.00 0.00 15.92 - 52 0 0 -
24JUL26 65.00 C 0.00 0.00 0.00 14.08 - 92 0 0 -
24JUL26 67.50 C 0.00 0.00 0.00 12.00 - 92 0 0 -
24JUL26 70.00 C 0.00 0.00 0.00 10.08 - 92 0 0 -
24JUL26 72.50 C 0.00 0.00 0.00 8.08 - 86 0 0 -
24JUL26 75.00 C 0.00 0.00 0.00 6.67 - 89 0 0 -
24JUL26 77.50 C 0.00 0.00 0.00 5.33 - 90 0 0 -
24JUL26 80.00 C 6.80 6.80 4.37 4.28 - 91 18 18 -
24JUL26 82.50 C 5.43 5.80 5.01 3.45 - 94 20 9 -
24JUL26 85.00 C 3.91 4.73 2.50 2.64 - 93 22 18 -
24JUL26 87.50 C 4.00 4.20 3.38 2.00 - 93 7 3 -
24JUL26 90.00 C 2.59 3.60 1.66 1.49 - 93 5 2 -
24JUL26 92.50 C 2.50 2.50 1.36 1.10 - 93 5 3 -
24JUL26 95.00 C 1.75 2.00 1.08 0.80 - 93 111 105 -
24JUL26 97.50 C 1.30 1.90 1.30 0.58 - 93 8 8 -
24JUL26 100.00 C 1.20 1.35 0.58 0.41 - 92 24 22 -
24JUL26 102.50 C 0.96 1.36 0.80 0.29 - 92 14 14 -
30JUL26 35.00 C 0.00 0.00 0.00 43.40 -1.31 113 0 14 0
30JUL26 36.00 C 0.00 0.00 0.00 42.40 -1.31 96 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 41.40 -1.31 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 40.40 -1.31 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 39.40 -1.31 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 38.41 -1.31 103 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 37.41 -1.31 97 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 36.41 -1.31 90 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 35.41 -1.31 79 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 34.41 -1.32 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.42 -1.31 90 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.42 -1.32 85 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 31.43 -1.31 89 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 30.43 -1.32 85 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.44 -1.32 86 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 28.45 -1.33 86 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 26.00 -1.18 88 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 23.58 -1.16 88 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 21.20 -1.36 87 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 18.71 -1.01 78 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 16.48 -1.58 80 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 14.58 -0.90 87 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 12.61 -1.37 87 0 220 0
30JUL26 70.00 C 13.38 13.38 10.20 11.12 -0.66 93 5 181 -5
30JUL26 72.50 C 14.00 14.00 14.00 8.88 -1.27 83 5 241 -3
30JUL26 75.00 C 9.17 9.17 6.84 7.45 -1.22 84 16 688 -1
30JUL26 77.50 C 5.87 6.36 5.87 6.18 -1.16 84 3 1,092 +1
30JUL26 80.00 C 7.00 8.80 4.55 5.20 -0.97 87 156 1,282 -39
30JUL26 82.50 C 6.20 7.50 3.90 4.39 -0.79 89 29 425 +18
30JUL26 85.00 C 4.36 5.89 3.28 3.54 -0.82 89 119 559 +83
30JUL26 87.50 C 3.50 3.50 2.65 2.83 -0.84 89 105 652 -62
30JUL26 90.00 C 3.90 4.15 2.24 2.24 -0.78 88 52 791 +4
30JUL26 92.50 C 3.33 3.33 1.90 1.76 -0.69 88 28 349 +16
30JUL26 95.00 C 2.40 2.40 1.53 1.37 -0.60 88 11 987 -1
30JUL26 97.50 C 2.53 2.53 1.26 1.06 -0.52 88 7 429 0
30JUL26 100.00 C 1.50 2.40 1.07 0.82 -0.43 88 37 1,439 +9
30JUL26 102.50 C 0.00 0.00 0.00 0.63 -0.36 88 0 155 0
30JUL26 105.00 C 0.81 0.81 0.78 0.47 -0.31 88 2 410 +1
30JUL26 107.50 C 1.15 1.49 0.72 0.36 -0.25 88 14 331 +2
30JUL26 110.00 C 1.14 1.14 0.56 0.27 -0.21 88 13 509 -3
30JUL26 112.50 C 0.85 1.09 0.54 0.20 -0.17 88 42 250 -20
28AUG26 35.00 C 0.00 0.00 0.00 43.49 -1.31 79 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 42.50 -1.31 81 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 41.51 -1.31 81 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 40.52 -1.32 80 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 39.54 -1.31 82 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 38.56 -1.31 82 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 37.58 -1.31 82 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.60 -1.16 82 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 35.63 -1.32 82 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.47 -1.51 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.70 -1.32 82 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 32.54 -1.53 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.80 -1.33 82 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.55 -1.48 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.49 -1.27 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.63 -1.52 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.20 -1.15 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 24.25 -0.89 74 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 22.11 -0.96 75 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.07 -1.07 75 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.15 -1.12 76 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.35 -1.41 76 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 14.68 -1.19 77 0 138 0
28AUG26 70.00 C 17.50 17.50 17.50 13.17 -1.16 78 3 90 0
28AUG26 72.50 C 0.00 0.00 0.00 11.78 -1.12 78 0 156 0
28AUG26 75.00 C 0.00 0.00 0.00 10.50 -1.08 79 0 379 0
28AUG26 77.50 C 10.50 10.50 10.50 9.45 -0.98 80 2 175 +1
28AUG26 80.00 C 10.34 10.34 7.75 8.41 -0.87 81 13 763 -8
28AUG26 82.50 C 0.00 0.00 0.00 7.52 -0.90 82 1 114 0
28AUG26 85.00 C 8.73 8.73 6.26 6.57 -0.99 81 16 1,620 +13
28AUG26 87.50 C 8.99 8.99 7.71 6.01 -0.79 83 2 744 +1
28AUG26 90.00 C 6.80 6.80 5.33 5.27 -0.83 83 5 893 +2
28AUG26 92.50 C 6.20 7.20 5.45 4.62 -0.77 83 4 216 +1
28AUG26 95.00 C 4.40 4.40 4.09 4.03 -0.72 83 18 336 +16
28AUG26 97.50 C 4.95 6.00 3.90 3.52 -0.66 83 7 112 0
28AUG26 100.00 C 3.67 3.85 3.20 3.06 -0.61 83 13 1,433 +8
28AUG26 102.50 C 0.00 0.00 0.00 2.66 -0.56 83 0 67 0
28AUG26 105.00 C 3.65 3.65 2.70 2.31 -0.51 83 2 218 0
28AUG26 107.50 C 3.17 3.17 3.17 2.00 -0.47 83 1 42 0
28AUG26 110.00 C 2.62 2.62 2.41 1.73 -0.43 83 2 245 -1
28AUG26 112.50 C 2.39 2.39 2.39 1.50 -0.38 83 4 93 +4
29SEP26 35.00 C 0.00 0.00 0.00 43.49 -1.47 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.50 -1.48 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.51 -1.50 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.52 -1.53 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.55 -1.54 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.59 -1.55 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.63 -1.56 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.68 -1.08 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.73 -1.22 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.79 -1.19 64 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 33.85 -1.17 65 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 32.93 -1.14 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.02 -1.11 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.11 -0.97 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.22 -0.97 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.33 -0.98 68 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 26.92 -1.26 64 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 25.07 -1.15 69 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 23.37 -0.82 73 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 21.26 -1.13 71 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 19.55 -1.22 72 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 17.90 -1.16 72 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 16.34 -1.60 72 0 1,452 0
29SEP26 70.00 C 0.00 0.00 0.00 14.91 -1.19 73 0 1,661 0
29SEP26 72.50 C 0.00 0.00 0.00 13.65 -1.37 73 0 1,505 0
29SEP26 75.00 C 15.49 15.49 14.98 12.62 -1.09 75 14 454 0
29SEP26 77.50 C 14.26 14.31 14.26 11.46 -0.97 75 13 389 +13
29SEP26 80.00 C 12.00 12.18 10.00 10.47 -0.87 76 58 2,396 +41
29SEP26 82.50 C 10.92 12.38 10.92 9.54 -0.89 76 49 404 +47
29SEP26 85.00 C 10.50 11.70 8.53 8.72 -0.94 77 23 216 -7
29SEP26 87.50 C 0.00 0.00 0.00 7.99 -0.89 77 0 92 0
29SEP26 90.00 C 9.37 10.35 7.36 7.27 -0.89 78 25 1,278 -5
29SEP26 92.50 C 0.00 0.00 0.00 6.56 -0.90 78 1 136 0
29SEP26 95.00 C 7.00 7.00 6.20 5.91 -0.86 77 3 178 -1
29SEP26 97.50 C 0.00 0.00 0.00 5.33 -0.81 77 0 349 0
29SEP26 100.00 C 7.50 7.50 6.50 4.79 -0.77 77 5 849 +5
29SEP26 102.50 C 0.00 0.00 0.00 4.31 -0.72 77 0 63 0
29SEP26 105.00 C 5.99 5.99 4.92 3.87 -0.68 77 15 1,172 -1
29SEP26 107.50 C 0.00 0.00 0.00 3.48 -0.64 77 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 3.12 -0.60 77 0 167 0
29SEP26 112.50 C 3.72 3.75 3.28 2.80 -0.56 77 13 99 +11
29SEP26 115.00 C 0.00 0.00 0.00 2.51 -0.53 77 0 31 0
29SEP26 117.50 C 4.03 4.03 4.03 2.25 -0.49 77 20 54 0
29SEP26 120.00 C 0.00 0.00 0.00 2.02 -0.46 77 0 135 0
29SEP26 122.50 C 0.00 0.00 0.00 1.81 -0.42 77 0 58 0
29SEP26 125.00 C 3.36 3.36 3.36 1.62 -0.40 77 1 93 0
29SEP26 127.50 C 0.00 0.00 0.00 1.45 -0.37 77 0 105 0
29SEP26 130.00 C 2.03 2.03 2.03 1.30 -0.34 77 1 278 -1
29OCT26 50.00 C 0.00 0.00 0.00 29.53 -1.37 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.84 -1.02 67 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.82 -1.17 67 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.89 -1.23 66 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.26 -1.04 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.41 -1.26 67 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.90 -1.23 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.52 -1.21 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.11 -1.23 69 0 45 0
29OCT26 72.50 C 0.00 0.00 0.00 14.89 -1.50 70 0 15 0
29OCT26 75.00 C 0.00 0.00 0.00 13.65 -1.61 70 0 5 0
29OCT26 77.50 C 0.00 0.00 0.00 12.73 -1.15 71 0 20 0
29OCT26 80.00 C 0.00 0.00 0.00 11.79 -0.93 72 0 75 0
29OCT26 82.50 C 0.00 0.00 0.00 10.93 -1.06 72 0 25 0
29OCT26 85.00 C 0.00 0.00 0.00 10.07 -1.09 73 0 24 0
29OCT26 87.50 C 0.00 0.00 0.00 9.36 -1.00 73 0 9 0
29OCT26 90.00 C 0.00 0.00 0.00 8.64 -0.96 74 0 32 0
29OCT26 92.50 C 0.00 0.00 0.00 7.90 -0.97 74 0 100 0
29OCT26 95.00 C 0.00 0.00 0.00 7.23 -0.92 73 0 40 0
29OCT26 97.50 C 0.00 0.00 0.00 6.61 -0.88 73 0 108 0
29OCT26 100.00 C 0.00 0.00 0.00 6.04 -0.84 73 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 5.51 -0.81 73 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 5.03 -0.77 73 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 4.60 -0.72 73 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 4.19 -0.69 73 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 3.83 -0.65 73 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 3.49 -0.62 73 0 1 0
29OCT26 117.50 C 0.00 0.00 0.00 3.18 -0.59 73 0 2 0
29OCT26 120.00 C 5.38 5.38 5.38 2.90 -0.56 73 4 4 0
29OCT26 122.50 C 0.00 0.00 0.00 2.65 -0.52 73 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 2.41 -0.50 73 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 2.20 -0.46 73 0 0 0
29OCT26 130.00 C 2.93 2.93 2.93 2.00 -0.44 73 1 0 -1
29OCT26 132.50 C 0.00 0.00 0.00 1.83 -0.41 73 0 0 0
29OCT26 135.00 C 3.40 3.40 3.40 1.67 -0.38 73 2 2 +2
29OCT26 137.50 C 3.35 3.35 3.35 1.52 -0.36 73 2 46 0
29OCT26 140.00 C 3.35 3.35 2.46 1.39 -0.34 73 8 30 0
30DEC26 35.00 C 0.00 0.00 0.00 44.08 -0.93 63 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.12 -0.86 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.29 -0.96 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.13 -1.20 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.15 -1.37 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.43 -0.97 62 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 38.57 -0.97 63 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 37.71 -0.85 63 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 36.79 -1.30 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.91 -1.31 62 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 35.13 -1.00 64 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 34.21 -1.34 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 33.39 -1.14 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.57 -1.06 63 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.77 -1.44 63 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 30.98 -1.31 63 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 29.07 -1.19 63 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 27.25 -1.40 64 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 25.51 -1.29 64 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 23.87 -1.54 64 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 22.33 -1.31 64 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 21.08 -1.13 66 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 19.53 -1.33 65 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 18.23 -1.35 65 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 17.00 -1.47 65 0 2,256 0
30DEC26 75.00 C 0.00 0.00 0.00 16.04 -1.19 66 0 153 0
30DEC26 77.50 C 0.00 0.00 0.00 15.04 -1.40 67 0 80 0
30DEC26 80.00 C 17.00 17.00 16.50 14.11 -1.32 67 21 80 -15
30DEC26 82.50 C 15.04 15.04 15.04 13.25 -1.04 68 15 36 +9
30DEC26 85.00 C 14.11 14.11 14.11 12.45 -1.01 68 6 99 0
30DEC26 87.50 C 13.40 13.40 13.30 11.71 -0.98 69 8 79 +7
30DEC26 90.00 C 12.22 12.22 12.22 11.02 -0.95 69 1 137 0
30DEC26 92.50 C 0.00 0.00 0.00 10.34 -0.98 69 0 129 0
30DEC26 95.00 C 0.00 0.00 0.00 9.63 -1.04 69 0 111 0
30DEC26 97.50 C 0.00 0.00 0.00 8.97 -1.12 69 0 242 0
30DEC26 100.00 C 11.00 11.00 10.50 8.36 -1.13 69 2 175 0
30DEC26 102.50 C 0.00 0.00 0.00 7.78 -1.10 69 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 7.25 -1.06 69 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 6.75 -1.03 69 0 51 0
30DEC26 110.00 C 0.00 0.00 0.00 6.29 -0.99 69 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 5.86 -0.96 69 0 26 0
30DEC26 115.00 C 0.00 0.00 0.00 5.45 -0.93 69 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 5.08 -0.89 69 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 4.73 -0.86 69 0 200 0
30DEC26 122.50 C 0.00 0.00 0.00 4.28 -0.96 68 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.99 -0.91 68 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 3.71 -0.88 68 0 31 0
30DEC26 130.00 C 6.00 6.00 5.30 3.56 -0.74 69 17 245 +17
30MAR27 35.00 C 0.00 0.00 0.00 44.63 -1.03 59 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 43.82 -0.96 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.70 -1.13 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.07 -1.11 61 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.15 -0.96 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.26 -1.13 59 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.56 -1.10 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.70 -1.07 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.79 -1.13 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.05 -1.26 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.26 -1.27 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.37 -1.27 60 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 34.65 -1.17 60 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 33.70 -1.36 58 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 33.24 -1.26 61 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 32.22 -1.20 59 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 30.75 -0.94 61 0 305 0
30MAR27 55.00 C 32.41 32.41 32.41 28.85 -1.52 60 15 720 +15
30MAR27 57.50 C 0.00 0.00 0.00 27.51 -1.34 61 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 25.81 -1.40 61 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 24.39 -1.31 61 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 23.12 -1.29 62 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 21.82 -1.46 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 20.63 -1.51 62 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 19.51 -1.34 62 0 505 0
30MAR27 75.00 C 0.00 0.00 0.00 18.65 -1.03 63 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 17.81 -1.06 64 0 606 0
30MAR27 80.00 C 0.00 0.00 0.00 16.84 -1.48 64 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 15.99 -1.16 64 0 26 0
30MAR27 85.00 C 0.00 0.00 0.00 15.23 -1.00 65 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 14.50 -0.99 65 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 13.82 -0.96 66 0 80 0
30MAR27 92.50 C 0.00 0.00 0.00 13.19 -0.89 66 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 12.46 -1.09 66 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 11.78 -1.10 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 11.14 -1.07 66 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 10.53 -1.05 66 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 9.95 -1.03 66 0 73 0
30MAR27 107.50 C 0.00 0.00 0.00 9.41 -1.00 66 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.90 -0.97 66 0 65 0
30MAR27 112.50 C 10.64 10.64 10.64 8.42 -0.95 66 30 36 +30
29JUN27 50.00 C 0.00 0.00 0.00 34.03 -0.98 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 32.20 -1.27 59 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.66 -1.06 59 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 29.19 -1.09 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.77 -1.14 60 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 26.40 -1.20 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.16 -1.25 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.02 -1.13 61 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 22.92 -1.36 61 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 21.91 -1.32 61 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 20.98 -1.11 62 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 20.08 -0.91 62 0 9 0
29JUN27 80.00 C 0.00 0.00 0.00 19.24 -0.72 63 0 5 0
29JUN27 82.50 C 0.00 0.00 0.00 18.47 -1.13 63 0 7 0
29JUN27 85.00 C 0.00 0.00 0.00 17.75 -0.89 63 0 16 0
29JUN27 87.50 C 0.00 0.00 0.00 17.04 -0.98 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 16.31 -1.02 64 0 13 0
29JUN27 92.50 C 0.00 0.00 0.00 15.68 -1.00 64 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 15.07 -1.00 65 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 14.38 -1.02 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.73 -1.00 65 0 278 0
29JUN27 102.50 C 0.00 0.00 0.00 13.10 -0.98 64 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.51 -0.96 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.95 -0.93 64 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 11.41 -0.91 64 0 298 0
29JUN27 112.50 C 11.60 11.60 11.60 10.90 -0.89 64 2 18 0
TOTAL CALL 2,656 48,754 +612
17JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
17JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 7 0
17JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 8 0
17JUL26 57.50 P 0.03 0.03 0.02 0.01 0.00 112 4 10 -2
17JUL26 60.00 P 0.04 0.04 0.04 0.01 -0.03 98 4 138 0
17JUL26 62.50 P 0.06 0.08 0.05 0.05 -0.03 103 30 50 +12
17JUL26 65.00 P 0.14 0.21 0.08 0.13 -0.06 103 79 123 +54
17JUL26 67.50 P 0.22 0.40 0.16 0.29 -0.09 102 62 49 +19
17JUL26 70.00 P 0.45 0.80 0.27 0.60 -0.11 102 137 150 +39
17JUL26 72.50 P 0.77 1.50 0.43 1.13 -0.10 103 143 95 +9
17JUL26 75.00 P 1.57 2.40 0.74 1.90 -0.07 103 193 183 0
17JUL26 77.50 P 2.50 3.63 1.28 2.99 +0.04 104 116 110 +17
17JUL26 80.00 P 2.90 5.02 1.97 4.37 +0.17 105 171 133 +24
17JUL26 82.50 P 4.21 5.95 2.97 6.06 +0.34 108 62 98 +35
17JUL26 85.00 P 5.30 7.54 4.43 7.98 +0.52 110 9 34 +1
17JUL26 87.50 P 5.83 9.35 5.83 9.82 +0.41 102 3 19 -2
17JUL26 90.00 P 7.99 7.99 7.99 12.04 +0.85 101 1 16 +1
17JUL26 92.50 P 0.00 0.00 0.00 14.56 +1.17 117 0 0 0
17JUL26 95.00 P 0.00 0.00 0.00 17.11 +1.00 134 0 0 0
17JUL26 97.50 P 0.00 0.00 0.00 19.51 +0.93 139 0 0 0
17JUL26 100.00 P 0.00 0.00 0.00 22.32 +1.25 175 0 0 0
17JUL26 102.50 P 0.00 0.00 0.00 24.37 +1.08 148 0 0 0
17JUL26 105.00 P 0.00 0.00 0.00 26.84 +1.06 156 0 0 0
24JUL26 57.50 P 0.09 0.09 0.09 0.11 - 92 1 1 -
24JUL26 60.00 P 0.00 0.00 0.00 0.22 - 92 0 0 -
24JUL26 62.50 P 0.38 0.51 0.38 0.40 - 92 4 4 -
24JUL26 65.00 P 0.52 0.58 0.43 0.70 - 93 16 16 -
24JUL26 67.50 P 0.84 1.10 0.84 1.09 - 92 3 3 -
24JUL26 70.00 P 1.28 1.78 1.00 1.66 - 91 27 21 -
24JUL26 72.50 P 1.23 2.48 1.23 2.48 - 93 18 17 -
24JUL26 75.00 P 2.41 3.62 1.93 3.43 - 93 19 5 -
24JUL26 77.50 P 3.30 4.85 2.60 4.65 - 94 16 13 -
24JUL26 80.00 P 4.40 5.56 3.95 6.07 - 95 44 42 -
24JUL26 82.50 P 0.00 0.00 0.00 7.66 - 96 0 0 -
24JUL26 85.00 P 0.00 0.00 0.00 9.43 - 97 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 11.36 - 99 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 13.04 - 92 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 15.60 - 104 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 17.87 - 108 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 20.23 - 112 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 22.65 - 119 0 0 -
24JUL26 102.50 P 0.00 0.00 0.00 25.06 - 123 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 59 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 264 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.01 89 0 196 0
30JUL26 49.00 P 0.07 0.07 0.07 0.03 -0.01 90 1 159 0
30JUL26 50.00 P 0.06 0.07 0.06 0.04 -0.01 89 3 234 0
30JUL26 52.50 P 0.14 0.14 0.14 0.08 -0.02 88 1 1,470 0
30JUL26 55.00 P 0.24 0.24 0.21 0.15 -0.03 88 2 243 +2
30JUL26 57.50 P 0.24 0.24 0.24 0.27 -0.05 88 2 142 0
30JUL26 60.00 P 0.41 0.58 0.35 0.47 -0.05 88 18 440 -8
30JUL26 62.50 P 0.54 0.71 0.49 0.76 -0.01 88 32 358 -31
30JUL26 65.00 P 0.80 1.25 0.69 1.14 -0.07 87 32 564 +18
30JUL26 67.50 P 1.22 1.90 1.16 1.69 +0.01 88 20 577 +5
30JUL26 70.00 P 1.80 2.62 1.37 2.33 -0.04 87 101 1,129 +5
30JUL26 72.50 P 2.61 3.50 2.13 3.29 +0.02 89 155 352 +5
30JUL26 75.00 P 3.45 4.80 2.56 4.30 +0.17 89 15 370 -5
30JUL26 77.50 P 4.50 6.15 3.48 5.59 +0.12 90 36 464 +5
30JUL26 80.00 P 5.58 7.55 4.45 7.00 +0.22 90 107 627 -14
30JUL26 82.50 P 6.04 8.40 6.04 8.57 +0.30 91 7 170 +1
30JUL26 85.00 P 7.00 10.49 7.00 10.28 +0.37 92 13 243 0
30JUL26 87.50 P 10.12 12.27 9.33 12.14 +0.47 93 5 416 -1
30JUL26 90.00 P 11.00 14.35 11.00 14.14 +0.60 95 2 221 -1
30JUL26 92.50 P 0.00 0.00 0.00 16.24 +0.68 97 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 18.41 +0.75 98 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 20.68 +0.86 102 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 23.02 +0.95 105 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 25.39 +0.99 109 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 27.83 +1.06 114 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.04 +0.86 111 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.64 +1.94 120 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 35.05 +1.29 123 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 84 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 0.00 83 0 29 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 0.00 84 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 0.00 84 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 0.00 83 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 -0.01 83 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 0.00 83 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.10 -0.01 83 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.12 -0.01 82 0 92 0
28AUG26 44.00 P 0.19 0.19 0.19 0.15 -0.01 82 1 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.19 -0.01 82 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.23 -0.01 82 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.28 -0.02 82 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.34 -0.02 82 0 26 0
28AUG26 49.00 P 0.45 0.45 0.45 0.40 -0.02 82 1 4 0
28AUG26 50.00 P 0.54 0.54 0.54 0.49 -0.01 82 1 172 +1
28AUG26 52.50 P 0.68 0.68 0.68 0.71 -0.03 82 15 172 +15
28AUG26 55.00 P 0.70 0.70 0.70 0.98 -0.03 81 2 102 0
28AUG26 57.50 P 0.95 0.95 0.95 1.38 0.00 81 1 121 0
28AUG26 60.00 P 1.37 1.90 1.30 1.86 +0.01 81 55 2,292 +3
28AUG26 62.50 P 2.45 2.45 2.33 2.43 0.00 81 25 168 +21
28AUG26 65.00 P 2.18 3.11 2.18 3.12 +0.01 81 5 958 +3
28AUG26 67.50 P 3.00 3.50 2.90 3.93 -0.01 80 24 182 +22
28AUG26 70.00 P 4.52 5.16 3.50 4.84 +0.04 81 63 303 +49
28AUG26 72.50 P 6.23 6.28 6.23 5.90 +0.01 80 17 695 -2
28AUG26 75.00 P 5.95 7.70 5.95 7.14 -0.06 81 8 264 -5
28AUG26 77.50 P 7.60 8.68 6.50 8.68 +0.27 83 9 256 -2
28AUG26 80.00 P 10.00 10.00 10.00 10.02 +0.17 83 2 60 0
28AUG26 82.50 P 9.90 9.90 9.90 11.63 +0.31 84 2 330 -2
28AUG26 85.00 P 0.00 0.00 0.00 13.34 +0.38 85 0 234 0
28AUG26 87.50 P 12.96 12.96 12.96 15.07 +0.39 85 15 187 -15
28AUG26 90.00 P 14.68 14.68 14.68 16.99 +0.57 87 15 91 +15
28AUG26 92.50 P 0.00 0.00 0.00 18.89 +0.58 87 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 20.89 +0.67 88 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 22.94 +0.70 89 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 25.05 +0.75 90 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 27.24 +0.82 91 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.43 +0.82 92 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 31.73 +1.05 94 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.03 +0.94 96 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.37 +1.00 97 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 77 0 115 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.01 77 0 13 0
29SEP26 37.00 P 0.00 0.00 0.00 0.11 -0.02 76 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 -0.01 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 -0.02 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.21 -0.02 76 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 -0.01 77 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.31 -0.02 77 0 21 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 -0.02 76 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.44 -0.02 77 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.52 -0.02 77 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.61 -0.02 77 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.70 -0.03 77 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 -0.03 77 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 0.90 -0.06 76 0 140 0
29SEP26 50.00 P 0.00 0.00 0.00 1.00 -0.06 75 0 2,789 0
29SEP26 52.50 P 0.00 0.00 0.00 1.37 -0.08 76 0 1,037 0
29SEP26 55.00 P 1.84 1.84 1.76 1.79 -0.02 75 3 895 0
29SEP26 57.50 P 1.92 2.40 1.92 2.34 -0.03 75 11 455 0
29SEP26 60.00 P 0.00 0.00 0.00 2.96 -0.06 75 0 867 0
29SEP26 62.50 P 3.00 3.53 3.00 3.67 0.00 75 26 799 +20
29SEP26 65.00 P 0.00 0.00 0.00 4.50 -0.05 75 0 1,082 0
29SEP26 67.50 P 5.20 5.40 5.20 5.40 -0.02 75 3 431 0
29SEP26 70.00 P 0.00 0.00 0.00 6.46 -0.02 75 0 414 0
29SEP26 72.50 P 0.00 0.00 0.00 7.65 -0.10 76 0 274 0
29SEP26 75.00 P 9.02 9.02 9.02 9.02 +0.05 76 9 727 +3
29SEP26 77.50 P 10.85 11.00 10.85 10.37 -0.03 77 2 498 0
29SEP26 80.00 P 0.00 0.00 0.00 11.81 +0.04 77 6 336 0
29SEP26 82.50 P 11.50 13.36 11.50 13.42 +0.16 77 18 174 -12
29SEP26 85.00 P 0.00 0.00 0.00 15.20 +0.30 79 0 93 0
29SEP26 87.50 P 0.00 0.00 0.00 16.96 +0.34 79 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.74 +0.37 80 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 20.64 +0.50 81 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 22.56 +0.50 81 0 52 0
29SEP26 97.50 P 0.00 0.00 0.00 24.51 +0.70 81 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 26.58 +0.62 82 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 28.66 +0.96 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.78 +1.06 83 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.96 +0.87 85 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.18 +0.75 85 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 37.36 +1.04 85 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.72 +0.86 87 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.87 +1.00 87 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.38 +0.90 90 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.68 +0.96 90 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.93 +0.76 90 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.45 +0.99 93 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.68 +0.94 93 0 2 0
29OCT26 50.00 P 1.25 1.51 1.25 1.45 -0.03 72 12 21 +12
29OCT26 52.50 P 0.00 0.00 0.00 1.88 -0.12 71 0 10 0
29OCT26 55.00 P 2.45 2.45 2.35 2.43 -0.14 71 4 12 +4
29OCT26 57.50 P 2.73 2.73 2.73 3.02 -0.01 71 1 13 +1
29OCT26 60.00 P 0.00 0.00 0.00 3.74 -0.02 71 0 22 0
29OCT26 62.50 P 0.00 0.00 0.00 4.52 -0.07 71 0 22 0
29OCT26 65.00 P 0.00 0.00 0.00 5.42 -0.09 71 0 60 0
29OCT26 67.50 P 5.94 5.94 5.94 6.41 -0.10 71 15 16 +15
29OCT26 70.00 P 0.00 0.00 0.00 7.53 -0.09 71 0 48 0
29OCT26 72.50 P 7.86 7.86 7.86 8.78 -0.05 72 15 80 0
29OCT26 75.00 P 9.05 9.24 8.98 10.13 -0.05 72 31 152 +31
29OCT26 77.50 P 10.96 10.96 10.96 11.55 +0.01 73 13 168 +13
29OCT26 80.00 P 0.00 0.00 0.00 13.00 +0.04 73 0 45 0
29OCT26 82.50 P 13.22 13.62 12.08 14.61 0.00 73 130 165 +100
29OCT26 85.00 P 0.00 0.00 0.00 16.39 +0.20 75 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 18.15 +0.30 75 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 19.95 +0.35 76 0 15 0
29OCT26 92.50 P 19.84 19.84 19.84 21.76 +0.40 76 15 16 +15
29OCT26 95.00 P 0.00 0.00 0.00 23.68 +0.46 76 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 25.61 +0.46 77 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.59 +0.51 77 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.67 +0.60 78 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.75 +0.73 78 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.85 +0.61 79 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 36.05 +0.98 80 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.27 +0.74 81 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 40.38 +0.66 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 42.75 +1.05 82 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 45.07 +1.07 83 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 47.39 +0.99 84 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.52 +0.91 83 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.91 +0.74 85 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.21 +0.70 85 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.55 +0.64 85 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.84 +0.79 86 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.26 +0.86 87 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.36 +0.50 85 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 -0.05 69 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.46 -0.06 68 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.53 -0.07 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.07 68 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.73 -0.07 69 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.83 -0.07 69 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.93 -0.09 68 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.03 -0.08 68 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.15 -0.10 67 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.28 -0.09 67 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.42 -0.11 67 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.60 -0.11 67 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 1.78 -0.11 67 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 1.96 -0.11 67 0 108 0
30DEC26 49.00 P 0.00 0.00 0.00 2.14 -0.11 67 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 2.37 -0.12 67 0 409 0
30DEC26 52.50 P 0.00 0.00 0.00 2.95 -0.13 67 0 216 0
30DEC26 55.00 P 0.00 0.00 0.00 3.61 -0.13 67 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 4.35 -0.14 67 0 185 0
30DEC26 60.00 P 0.00 0.00 0.00 5.16 -0.13 67 0 371 0
30DEC26 62.50 P 0.00 0.00 0.00 6.08 -0.14 67 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 7.01 -0.14 67 0 1,327 0
30DEC26 67.50 P 7.60 7.85 7.15 8.12 -0.11 67 4 219 -2
30DEC26 70.00 P 9.34 9.65 9.34 9.35 -0.01 67 16 748 +1
30DEC26 72.50 P 10.22 10.22 10.22 10.65 +0.04 67 15 884 +15
30DEC26 75.00 P 11.36 11.36 10.19 12.04 +0.10 68 4 231 +1
30DEC26 77.50 P 11.41 11.41 11.41 13.49 +0.14 68 1 162 +1
30DEC26 80.00 P 13.86 14.17 13.86 15.05 +0.21 69 37 199 +24
30DEC26 82.50 P 15.36 15.45 15.05 16.67 +0.28 69 52 203 +30
30DEC26 85.00 P 0.00 0.00 0.00 18.36 +0.08 70 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 20.11 +0.12 70 0 178 0
30DEC26 90.00 P 0.00 0.00 0.00 22.03 +0.27 71 0 122 0
30DEC26 92.50 P 23.50 23.50 23.50 23.81 +0.17 71 45 254 -8
30DEC26 95.00 P 0.00 0.00 0.00 25.63 +0.31 72 0 35 0
30DEC26 97.50 P 0.00 0.00 0.00 27.58 +0.40 72 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 29.53 +0.55 72 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 31.48 +0.58 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.51 +0.47 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.61 +0.39 73 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.71 +0.54 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.82 +0.62 74 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.99 +0.64 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.21 +0.72 75 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.44 +0.70 76 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.67 +0.84 76 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.92 +0.85 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.24 +0.93 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.53 +0.93 78 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 -0.04 65 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 0.94 -0.04 65 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.04 -0.07 65 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.15 -0.05 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.29 -0.05 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.42 -0.06 64 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.59 -0.05 64 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.77 -0.06 64 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.96 -0.06 64 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.14 -0.06 64 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.33 -0.06 64 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.56 -0.06 64 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.80 -0.07 64 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.05 -0.06 64 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.29 -0.06 64 1 8 -1
30MAR27 50.00 P 3.10 3.10 3.10 3.53 -0.07 64 4 463 +4
30MAR27 52.50 P 0.00 0.00 0.00 4.27 -0.06 64 0 448 0
30MAR27 55.00 P 0.00 0.00 0.00 5.04 -0.07 64 0 658 0
30MAR27 57.50 P 0.00 0.00 0.00 5.90 -0.04 64 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 6.85 -0.04 64 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 7.80 -0.05 63 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 8.91 -0.01 63 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 10.05 -0.01 63 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 11.27 +0.06 63 0 99 0
30MAR27 72.50 P 0.00 0.00 0.00 12.64 +0.13 64 0 580 0
30MAR27 75.00 P 0.00 0.00 0.00 14.05 +0.14 64 0 1,236 0
30MAR27 77.50 P 0.00 0.00 0.00 15.57 +0.20 64 0 655 0
30MAR27 80.00 P 0.00 0.00 0.00 17.16 +0.24 65 0 95 0
30MAR27 82.50 P 0.00 0.00 0.00 18.81 +0.27 65 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 20.51 +0.06 66 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.27 +0.09 66 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 23.71 -0.25 65 0 46 0
30MAR27 92.50 P 25.60 25.60 25.60 26.02 +0.49 67 10 10 +10
30MAR27 95.00 P 0.00 0.00 0.00 27.76 +0.38 67 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 29.73 +0.53 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.69 +0.50 68 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 33.66 +0.45 68 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.63 +0.35 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.61 +0.35 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 39.65 +0.48 69 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.76 +0.48 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.72 +0.01 62 1 23 +1
29JUN27 52.50 P 0.00 0.00 0.00 5.51 0.00 62 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 6.39 +0.04 62 0 759 0
29JUN27 57.50 P 0.00 0.00 0.00 7.36 +0.03 62 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.34 +0.03 62 0 34 0
29JUN27 62.50 P 0.00 0.00 0.00 9.43 +0.08 62 0 60 0
29JUN27 65.00 P 0.00 0.00 0.00 10.59 +0.08 62 0 70 0
29JUN27 67.50 P 0.00 0.00 0.00 11.75 +0.07 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.99 +0.14 62 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 14.37 +0.14 62 0 20 0
29JUN27 75.00 P 15.20 15.32 15.20 15.86 +0.19 62 12 465 -6
29JUN27 77.50 P 0.00 0.00 0.00 17.39 +0.22 63 0 41 0
29JUN27 80.00 P 0.00 0.00 0.00 19.00 +0.27 63 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 20.67 +0.33 63 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 22.38 +0.05 64 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.14 +0.07 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.97 +0.13 65 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 27.74 +0.03 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.70 +0.47 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.66 +0.20 66 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.61 +0.59 66 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 35.59 +0.62 67 0 0 0
29JUN27 105.00 P 36.36 36.36 36.36 37.57 +0.64 67 30 30 +30
29JUN27 107.50 P 0.00 0.00 0.00 39.56 +0.60 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.56 +0.61 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 43.56 +0.56 67 0 0 0
TOTAL PUT 2,521 47,317 +593
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$ 55.050
17JUL26 43.00 C 0.00 0.00 0.00 12.09 -1.05 107 0 0 0
17JUL26 44.00 C 0.00 0.00 0.00 11.07 -1.08 81 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 10.07 -1.09 73 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 9.08 -1.17 75 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 8.09 -0.88 72 0 0 0
17JUL26 48.00 C 0.00 0.00 0.00 7.12 -0.89 72 0 1 0
17JUL26 49.00 C 0.00 0.00 0.00 6.17 -0.90 72 0 1 0
17JUL26 50.00 C 0.00 0.00 0.00 5.29 -0.87 75 0 1 0
17JUL26 52.50 C 0.00 0.00 0.00 3.28 -0.85 75 0 5 0
17JUL26 55.00 C 2.22 2.22 1.33 1.72 -0.74 73 31 32 +31
17JUL26 57.50 C 0.93 1.00 0.57 0.78 -0.56 73 75 185 +6
17JUL26 60.00 C 0.60 0.60 0.25 0.29 -0.36 73 48 118 +22
17JUL26 62.50 C 0.30 0.30 0.13 0.09 -0.18 72 14 126 +2
17JUL26 65.00 C 0.08 0.08 0.08 0.03 -0.08 75 5 299 0
17JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.03 77 0 42 0
17JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 11 0
17JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
17JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
17JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
17JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 12.11 - 63 0 0 -
24JUL26 44.00 C 0.00 0.00 0.00 11.13 - 63 0 0 -
24JUL26 45.00 C 0.00 0.00 0.00 10.16 - 63 0 0 -
24JUL26 46.00 C 0.00 0.00 0.00 9.21 - 63 0 0 -
24JUL26 47.00 C 0.00 0.00 0.00 8.28 - 63 0 0 -
24JUL26 48.00 C 0.00 0.00 0.00 7.38 - 63 0 0 -
24JUL26 49.00 C 0.00 0.00 0.00 6.52 - 63 0 0 -
24JUL26 50.00 C 0.00 0.00 0.00 5.77 - 66 0 0 -
24JUL26 52.50 C 0.00 0.00 0.00 3.94 - 65 0 0 -
24JUL26 55.00 C 2.27 2.31 2.27 2.41 - 61 27 27 -
24JUL26 57.50 C 1.27 1.48 1.27 1.48 - 64 29 26 -
24JUL26 60.00 C 0.81 0.81 0.81 0.82 - 64 15 15 -
24JUL26 62.50 C 0.65 0.65 0.65 0.42 - 64 15 15 -
24JUL26 65.00 C 0.00 0.00 0.00 0.20 - 63 0 0 -
24JUL26 67.50 C 0.19 0.19 0.19 0.09 - 63 3 3 -
24JUL26 70.00 C 0.20 0.21 0.16 0.04 - 64 7 7 -
24JUL26 72.50 C 0.16 0.16 0.13 0.02 - 66 6 6 -
24JUL26 75.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
24JUL26 77.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 13.32 -0.99 80 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 12.35 -1.10 77 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.38 -1.08 73 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.28 -1.24 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.36 -1.16 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.28 -1.39 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.62 -0.91 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.60 -1.11 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.08 -0.85 62 0 1 0
30JUL26 52.50 C 3.90 4.30 3.90 4.30 -0.86 60 49 49 +49
30JUL26 55.00 C 2.76 3.01 2.76 2.94 -0.78 60 146 105 +90
30JUL26 57.50 C 1.81 1.90 1.81 1.90 -0.73 60 28 453 0
30JUL26 60.00 C 1.57 1.68 1.16 1.21 -0.56 61 24 201 +1
30JUL26 62.50 C 0.80 0.93 0.80 0.71 -0.43 61 63 266 +23
30JUL26 65.00 C 0.59 0.64 0.52 0.40 -0.31 61 44 253 +25
30JUL26 67.50 C 0.52 0.52 0.52 0.22 -0.20 61 11 577 0
30JUL26 70.00 C 0.33 0.33 0.28 0.11 -0.14 60 29 450 -4
30JUL26 72.50 C 0.22 0.22 0.22 0.06 -0.08 61 1 567 -1
30JUL26 75.00 C 0.17 0.17 0.17 0.03 -0.05 61 2 580 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.03 63 0 397 0
30JUL26 80.00 C 0.12 0.12 0.12 0.01 -0.02 64 23 448 -23
30JUL26 82.50 C 0.08 0.10 0.08 0.01 -0.01 68 115 309 -25
30JUL26 85.00 C 0.09 0.09 0.09 0.01 0.00 73 2 358 +2
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 201 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 370 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 273 0
28AUG26 43.00 C 0.00 0.00 0.00 12.81 -1.25 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.68 -1.21 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.90 -1.32 53 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.14 -1.21 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.41 -1.22 56 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.72 -1.12 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.30 -0.85 61 0 0 0
28AUG26 50.00 C 7.31 7.31 7.31 7.64 -1.10 61 8 8 +8
28AUG26 52.50 C 0.00 0.00 0.00 6.18 -0.77 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.87 -0.77 61 0 18 0
28AUG26 57.50 C 4.00 4.00 4.00 3.93 -0.61 62 2 39 +2
28AUG26 60.00 C 3.78 3.78 2.75 3.06 -0.63 62 58 211 +36
28AUG26 62.50 C 2.74 2.74 2.74 2.36 -0.54 62 1 86 0
28AUG26 65.00 C 1.92 1.92 1.92 1.78 -0.47 62 1 156 +1
28AUG26 67.50 C 1.59 1.59 1.59 1.34 -0.39 62 15 160 0
28AUG26 70.00 C 1.38 1.38 1.17 0.99 -0.33 62 16 258 -1
28AUG26 72.50 C 0.96 0.96 0.96 0.73 -0.27 62 4 291 +4
28AUG26 75.00 C 0.00 0.00 0.00 0.53 -0.23 62 0 409 0
28AUG26 77.50 C 0.73 0.73 0.73 0.39 -0.17 62 15 588 +15
28AUG26 80.00 C 0.62 0.62 0.57 0.28 -0.14 62 6 587 0
28AUG26 82.50 C 0.60 0.60 0.42 0.20 -0.11 62 55 547 +30
28AUG26 85.00 C 0.00 0.00 0.00 0.14 -0.09 61 0 365 0
28AUG26 87.50 C 0.00 0.00 0.00 0.10 -0.07 61 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.05 61 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.04 61 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 309 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.02 63 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 93 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 14.15 -1.46 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.37 -0.97 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.41 -1.17 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.69 -1.17 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.99 -1.17 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.32 -1.07 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.73 -1.08 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.09 -1.07 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.67 -0.88 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.30 -0.75 58 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 6.12 -0.68 58 0 140 0
29SEP26 57.50 C 5.63 5.63 4.80 5.10 -0.64 59 28 98 +16
29SEP26 60.00 C 4.24 4.24 3.84 4.25 -0.57 59 31 244 +13
29SEP26 62.50 C 0.00 0.00 0.00 3.52 -0.54 59 0 85 0
29SEP26 65.00 C 3.24 3.24 2.80 2.86 -0.52 59 17 1,629 -7
29SEP26 67.50 C 2.70 2.72 2.50 2.31 -0.46 59 11 884 +4
29SEP26 70.00 C 0.00 0.00 0.00 1.86 -0.41 59 0 366 0
29SEP26 72.50 C 1.65 1.65 1.65 1.49 -0.36 59 1 224 0
29SEP26 75.00 C 0.00 0.00 0.00 1.19 -0.31 59 0 197 0
29SEP26 77.50 C 1.16 1.16 1.11 0.95 -0.26 59 2 218 +1
29SEP26 80.00 C 1.05 1.05 1.01 0.75 -0.23 59 2 581 +1
29SEP26 82.50 C 0.00 0.00 0.00 0.59 -0.20 59 0 442 0
29SEP26 85.00 C 0.00 0.00 0.00 0.47 -0.16 59 0 438 0
29SEP26 87.50 C 0.00 0.00 0.00 0.37 -0.14 59 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.29 -0.12 59 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.10 59 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 -0.08 59 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.07 59 0 107 0
29SEP26 100.00 C 0.44 0.44 0.44 0.11 -0.06 59 1 239 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.04 59 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 -0.04 59 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.03 60 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 182 0
29SEP26 112.50 C 0.28 0.28 0.28 0.03 -0.03 58 2 368 0
29OCT26 43.00 C 0.00 0.00 0.00 13.72 -1.53 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.01 -1.45 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.33 -1.33 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.67 -1.32 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.03 -1.10 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.42 -1.19 53 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.83 -1.09 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.45 -1.26 56 0 0 0
29OCT26 52.50 C 8.47 8.47 8.47 8.15 -0.65 56 15 15 +15
29OCT26 55.00 C 6.40 6.40 6.40 7.00 -0.70 56 1 3 +1
29OCT26 57.50 C 0.00 0.00 0.00 6.00 -0.65 57 0 61 0
29OCT26 60.00 C 5.61 5.61 5.61 5.15 -0.48 57 15 67 +15
29OCT26 62.50 C 0.00 0.00 0.00 4.40 -0.45 58 0 44 0
29OCT26 65.00 C 0.00 0.00 0.00 3.70 -0.58 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.10 -0.56 57 0 28 0
29OCT26 70.00 C 0.00 0.00 0.00 2.59 -0.51 57 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.16 -0.46 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.80 -0.41 57 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.49 -0.37 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.23 -0.33 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.02 -0.29 57 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 16.01 -0.79 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.29 -0.78 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.60 -0.87 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.93 -0.87 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.29 -1.07 55 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.67 -1.04 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.08 -0.76 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.50 -0.76 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.95 -0.83 54 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.68 -0.81 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.56 -1.00 55 0 38 0
30DEC26 57.50 C 0.00 0.00 0.00 7.57 -0.55 55 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 6.68 -0.80 55 0 79 0
30DEC26 62.50 C 0.00 0.00 0.00 5.91 -0.54 55 0 51 0
30DEC26 65.00 C 0.00 0.00 0.00 5.17 -0.63 55 0 47 0
30DEC26 67.50 C 0.00 0.00 0.00 4.51 -0.60 55 0 269 0
30DEC26 70.00 C 0.00 0.00 0.00 3.93 -0.56 55 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 3.42 -0.52 55 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 2.97 -0.49 55 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 2.58 -0.45 55 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 2.24 -0.42 55 0 603 0
30DEC26 82.50 C 0.00 0.00 0.00 1.94 -0.38 55 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 1.69 -0.29 55 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.46 -0.32 55 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 1.27 -0.29 55 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.10 -0.26 55 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 0.95 -0.21 55 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.82 -0.22 55 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.71 -0.20 55 0 3 0
30DEC26 102.50 C 1.19 1.19 1.19 0.60 -0.20 54 1 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.54 -0.16 55 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.46 -0.13 54 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 17.26 -0.87 53 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 16.67 -0.77 54 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 16.02 -0.78 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.41 -1.12 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.70 -1.18 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.81 -1.50 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.74 -1.00 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.21 -0.98 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.70 -0.96 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.50 -0.87 53 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.43 -0.63 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.46 -0.54 54 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 8.59 -0.55 54 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 7.82 -0.58 54 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.06 -0.55 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 6.35 -0.53 54 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 5.72 -0.50 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.15 -0.47 54 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 4.63 -0.44 54 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 4.17 -0.41 54 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 3.75 -0.39 54 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 3.38 -0.36 54 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.04 -0.24 54 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 2.73 -0.32 54 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.46 -0.29 54 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.21 -0.28 54 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 1.99 -0.19 54 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 1.80 -0.23 54 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.62 -0.22 54 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.46 -0.15 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.31 -0.15 53 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.19 -0.13 54 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 17.58 -0.94 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.54 -1.37 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.08 -1.25 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.48 -1.58 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.99 -1.48 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.44 -1.50 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.40 -1.02 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.60 -1.32 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.49 -1.25 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.49 -0.93 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.81 -0.60 53 0 106 0
29JUN27 60.00 C 0.00 0.00 0.00 9.96 -0.57 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.23 -0.51 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.53 -0.48 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.81 -0.53 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 7.19 -0.50 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.43 -0.65 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.02 -0.46 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.55 -0.42 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.09 -0.42 54 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 4.64 -0.41 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.29 -0.35 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 3.95 -0.35 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.61 -0.35 54 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.31 -0.32 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.07 -0.27 54 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 2.83 -0.27 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.59 -0.27 54 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.37 -0.25 54 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.20 -0.21 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.03 -0.22 54 0 122 0
TOTAL CALL 1,120 30,392 +351
17JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17JUL26 44.00 P 0.03 0.03 0.03 0.01 0.00 87 1 1 0
17JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 12 0
17JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.01 78 0 5 0
17JUL26 47.00 P 0.07 0.07 0.07 0.03 -0.02 74 1 6 +1
17JUL26 48.00 P 0.18 0.18 0.12 0.06 -0.03 73 15 15 +15
17JUL26 49.00 P 0.00 0.00 0.00 0.11 -0.04 73 0 42 0
17JUL26 50.00 P 0.24 0.40 0.24 0.20 -0.04 73 24 64 +8
17JUL26 52.50 P 0.85 1.00 0.78 0.67 -0.03 73 26 67 +19
17JUL26 55.00 P 1.43 2.13 1.43 1.61 +0.07 71 25 148 +23
17JUL26 57.50 P 0.00 0.00 0.00 3.18 +0.28 72 0 33 0
17JUL26 60.00 P 0.00 0.00 0.00 5.26 +0.49 75 0 23 0
17JUL26 62.50 P 0.00 0.00 0.00 7.75 +0.91 98 0 22 0
17JUL26 65.00 P 0.00 0.00 0.00 10.25 +1.07 118 0 0 0
17JUL26 67.50 P 0.00 0.00 0.00 12.70 +1.08 132 0 0 0
17JUL26 70.00 P 0.00 0.00 0.00 15.21 +1.11 151 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 17.81 +1.21 179 0 0 0
17JUL26 75.00 P 0.00 0.00 0.00 20.43 +1.33 209 0 0 0
17JUL26 77.50 P 0.00 0.00 0.00 23.07 +1.47 238 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 25.12 +1.02 197 0 0 0
17JUL26 82.50 P 0.00 0.00 0.00 27.76 +1.16 232 0 0 0
24JUL26 43.00 P 0.09 0.09 0.09 0.03 - 66 1 1 -
24JUL26 44.00 P 0.14 0.14 0.14 0.05 - 65 20 20 -
24JUL26 45.00 P 0.14 0.20 0.14 0.08 - 65 14 14 -
24JUL26 46.00 P 0.00 0.00 0.00 0.12 - 63 0 0 -
24JUL26 47.00 P 0.00 0.00 0.00 0.19 - 63 0 0 -
24JUL26 48.00 P 0.39 0.39 0.39 0.29 - 63 3 3 -
24JUL26 49.00 P 0.47 0.61 0.47 0.44 - 64 25 24 -
24JUL26 50.00 P 0.77 0.77 0.77 0.62 - 64 1 1 -
24JUL26 52.50 P 1.20 1.44 1.20 1.32 - 64 60 60 -
24JUL26 55.00 P 2.20 2.51 2.20 2.43 - 65 53 53 -
24JUL26 57.50 P 4.21 4.21 3.89 3.89 - 64 32 32 -
24JUL26 60.00 P 0.00 0.00 0.00 5.82 - 67 0 0 -
24JUL26 62.50 P 0.00 0.00 0.00 8.05 - 73 0 0 -
24JUL26 65.00 P 0.00 0.00 0.00 10.41 - 81 0 0 -
24JUL26 67.50 P 0.00 0.00 0.00 12.88 - 92 0 0 -
24JUL26 70.00 P 0.00 0.00 0.00 15.41 - 105 0 0 -
24JUL26 72.50 P 0.00 0.00 0.00 17.92 - 116 0 0 -
24JUL26 75.00 P 0.00 0.00 0.00 20.43 - 127 0 0 -
24JUL26 77.50 P 0.00 0.00 0.00 23.07 - 145 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 105 0
30JUL26 43.00 P 0.00 0.00 0.00 0.08 -0.02 62 3 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.12 -0.03 61 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.18 -0.04 61 0 135 0
30JUL26 46.00 P 0.00 0.00 0.00 0.26 -0.04 61 0 139 0
30JUL26 47.00 P 0.57 0.57 0.42 0.37 -0.05 61 19 172 +17
30JUL26 48.00 P 0.64 0.64 0.64 0.52 -0.05 61 18 274 +18
30JUL26 49.00 P 0.96 0.99 0.84 0.71 -0.05 61 56 324 +44
30JUL26 50.00 P 0.95 1.20 0.95 0.94 -0.01 61 7 463 +5
30JUL26 52.50 P 2.00 2.14 1.81 1.71 +0.02 61 15 279 +14
30JUL26 55.00 P 3.28 3.28 2.80 2.80 +0.06 60 35 492 +34
30JUL26 57.50 P 4.08 5.02 4.08 4.41 +0.24 63 17 208 +2
30JUL26 60.00 P 0.00 0.00 0.00 6.24 +0.36 65 0 583 0
30JUL26 62.50 P 0.00 0.00 0.00 8.31 +0.46 67 0 343 0
30JUL26 65.00 P 10.80 10.80 10.80 10.58 +0.88 72 10 636 -10
30JUL26 67.50 P 13.48 13.48 13.48 12.98 +0.78 79 5 648 -5
30JUL26 70.00 P 0.00 0.00 0.00 15.41 +0.90 85 0 353 0
30JUL26 72.50 P 18.50 18.50 18.50 17.92 +1.31 94 2 548 0
30JUL26 75.00 P 0.00 0.00 0.00 20.43 +1.13 103 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 23.07 +1.34 118 0 305 0
30JUL26 80.00 P 0.00 0.00 0.00 25.12 +1.02 99 0 190 0
30JUL26 82.50 P 0.00 0.00 0.00 27.76 +1.16 116 0 113 -9
30JUL26 85.00 P 0.00 0.00 0.00 30.55 +1.45 139 0 206 -127
30JUL26 87.50 P 0.00 0.00 0.00 32.45 +0.85 0 0 143 0
30JUL26 90.00 P 0.00 0.00 0.00 34.95 +0.85 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 37.88 +1.28 149 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 40.32 +1.22 150 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 42.87 +1.27 159 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 45.16 +1.06 148 0 0 -10
30JUL26 102.50 P 0.00 0.00 0.00 48.12 +1.52 184 0 0 -10
30JUL26 105.00 P 0.00 0.00 0.00 50.11 +1.01 152 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 53.12 +1.46 195 0 0 0
28AUG26 43.00 P 0.77 0.87 0.77 0.69 -0.02 62 27 53 +9
28AUG26 44.00 P 1.03 1.03 1.03 0.85 -0.02 62 1 37 0
28AUG26 45.00 P 1.08 1.17 1.08 1.05 +0.04 62 2 42 0
28AUG26 46.00 P 0.00 0.00 0.00 1.24 -0.02 61 0 96 0
28AUG26 47.00 P 0.00 0.00 0.00 1.50 +0.02 61 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 1.74 0.00 61 0 49 0
28AUG26 49.00 P 2.32 2.40 2.32 2.10 +0.05 61 39 58 +17
28AUG26 50.00 P 2.58 2.58 2.47 2.47 +0.12 62 3 70 -1
28AUG26 52.50 P 3.52 3.52 3.52 3.52 +0.16 62 1 114 -1
28AUG26 55.00 P 4.64 5.30 4.64 4.71 +0.15 62 2 309 +1
28AUG26 57.50 P 0.00 0.00 0.00 6.21 +0.24 63 0 392 0
28AUG26 60.00 P 7.70 8.65 7.70 7.88 +0.30 63 5 323 +4
28AUG26 62.50 P 10.48 10.48 10.48 9.82 +0.43 65 1 650 -1
28AUG26 65.00 P 0.00 0.00 0.00 11.73 +0.81 65 0 567 0
28AUG26 67.50 P 14.36 14.36 14.36 13.90 +0.67 67 5 556 +5
28AUG26 70.00 P 0.00 0.00 0.00 16.20 +1.18 70 0 823 0
28AUG26 72.50 P 19.00 19.00 19.00 18.52 +1.33 73 2 359 0
28AUG26 75.00 P 0.00 0.00 0.00 20.69 +0.92 72 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 23.34 +1.26 81 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 25.31 +1.15 71 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 27.78 +1.12 74 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 30.55 +1.13 87 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 32.95 +1.32 88 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 34.95 +0.84 0 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 37.88 +1.28 94 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 40.32 +1.22 96 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 42.89 +1.22 102 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 45.16 +1.06 95 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 48.12 +1.52 116 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 50.65 +1.55 120 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 53.12 +1.46 122 0 0 0
29SEP26 42.00 P 1.16 1.25 1.16 1.07 -0.01 59 5 191 +4
29SEP26 43.00 P 0.00 0.00 0.00 1.29 +0.01 59 0 86 0
29SEP26 44.00 P 0.00 0.00 0.00 1.50 +0.05 59 0 58 0
29SEP26 45.00 P 1.88 1.88 1.88 1.70 +0.02 58 1 68 +1
29SEP26 46.00 P 0.00 0.00 0.00 1.94 -0.01 57 0 58 0
29SEP26 47.00 P 2.45 2.45 2.42 2.28 +0.04 58 12 89 +2
29SEP26 48.00 P 0.00 0.00 0.00 2.60 +0.04 58 0 134 0
29SEP26 49.00 P 3.12 3.12 3.12 2.94 +0.04 58 1 299 +1
29SEP26 50.00 P 0.00 0.00 0.00 3.32 +0.04 58 0 1,745 0
29SEP26 52.50 P 4.82 4.82 4.82 4.44 +0.09 58 1 573 -1
29SEP26 55.00 P 0.00 0.00 0.00 5.76 +0.16 58 0 893 0
29SEP26 57.50 P 7.64 7.64 7.64 7.26 +0.23 59 1 913 0
29SEP26 60.00 P 0.00 0.00 0.00 8.91 +0.31 59 0 1,705 0
29SEP26 62.50 P 0.00 0.00 0.00 10.85 +0.52 62 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 12.75 +0.61 62 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 14.70 +0.61 62 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 16.92 +0.76 65 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 19.11 +0.90 66 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 21.34 +0.77 67 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 23.51 +0.70 66 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 26.04 +0.95 71 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 28.10 +0.75 67 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 30.58 +0.89 70 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 32.95 +1.12 70 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 35.72 +1.29 79 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 37.88 +1.06 75 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 40.63 +1.37 84 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 43.04 +1.32 84 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 45.16 +1.06 76 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 48.12 +1.52 92 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.65 +1.55 95 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.22 +1.56 99 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.60 +1.49 99 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.14 +1.54 102 0 0 0
29OCT26 43.00 P 1.80 1.85 1.80 1.71 +0.01 56 2 5 +2
29OCT26 44.00 P 0.00 0.00 0.00 1.97 +0.01 56 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 2.25 +0.01 56 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 2.52 -0.02 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.85 -0.01 56 0 12 0
29OCT26 48.00 P 0.00 0.00 0.00 3.21 0.00 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.60 +0.01 56 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 4.02 +0.06 56 0 33 0
29OCT26 52.50 P 0.00 0.00 0.00 5.19 +0.09 56 0 32 0
29OCT26 55.00 P 6.38 6.66 6.38 6.54 +0.16 57 100 126 +87
29OCT26 57.50 P 0.00 0.00 0.00 8.03 +0.11 57 0 232 0
29OCT26 60.00 P 0.00 0.00 0.00 9.66 +0.17 57 0 14 0
29OCT26 62.50 P 0.00 0.00 0.00 11.43 +0.36 58 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 13.20 +0.78 58 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 15.35 +0.88 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.21 +0.73 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.65 +1.10 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.85 +1.23 64 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.15 +1.07 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.46 +1.35 67 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.85 +1.21 69 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.30 +0.02 54 0 90 0
30DEC26 43.00 P 0.00 0.00 0.00 2.57 +0.03 54 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.88 +0.05 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.20 +0.04 54 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.56 -0.03 54 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.92 +0.07 54 0 27 0
30DEC26 48.00 P 0.00 0.00 0.00 4.33 -0.04 54 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 4.75 -0.03 54 0 18 0
30DEC26 50.00 P 0.00 0.00 0.00 5.23 0.00 54 0 201 0
30DEC26 52.50 P 0.00 0.00 0.00 6.41 +0.13 54 1 160 -1
30DEC26 55.00 P 0.00 0.00 0.00 7.70 -0.06 54 0 858 0
30DEC26 57.50 P 0.00 0.00 0.00 9.44 +0.23 56 0 449 0
30DEC26 60.00 P 0.00 0.00 0.00 10.91 +0.23 55 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 12.57 +0.27 55 0 267 0
30DEC26 65.00 P 0.00 0.00 0.00 14.41 +0.31 56 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 16.33 +0.36 56 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 18.30 +0.34 57 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 20.35 +0.37 57 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 22.44 +0.40 57 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 24.58 +0.43 58 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 26.76 +0.47 58 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 28.98 +0.50 58 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 31.23 +0.85 58 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 33.50 +0.75 58 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 35.80 +0.57 58 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 38.13 +0.55 58 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 40.63 +0.70 61 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 43.52 +1.21 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.22 +0.56 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.12 +1.09 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.65 +1.27 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.22 +1.41 72 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.29 +0.08 53 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 3.62 +0.08 52 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.97 +0.05 52 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 4.34 +0.06 52 0 14 0
30MAR27 46.00 P 0.00 0.00 0.00 4.73 +0.08 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.15 +0.10 52 0 16 0
30MAR27 48.00 P 5.80 5.80 5.80 5.57 +0.08 52 10 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.02 +0.09 52 1 16 +1
30MAR27 50.00 P 0.00 0.00 0.00 6.67 +0.28 53 0 14 0
30MAR27 52.50 P 0.00 0.00 0.00 7.98 +0.34 53 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 9.16 -0.06 53 0 236 0
30MAR27 57.50 P 10.70 10.70 10.70 10.70 +0.22 53 1 191 0
30MAR27 60.00 P 0.00 0.00 0.00 12.54 +0.26 55 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 13.96 +0.27 53 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 15.76 +0.30 54 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 17.75 +0.43 55 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 19.62 +0.38 55 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 21.67 +0.46 55 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 23.95 +0.76 57 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 26.04 +1.03 58 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 27.81 +0.72 56 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 30.03 +0.83 56 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 32.19 +0.87 56 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 34.35 +0.80 56 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 36.61 +0.88 57 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 38.97 +0.97 57 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 41.22 +1.03 57 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 43.57 +0.98 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.94 +0.71 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.29 +0.74 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.91 +1.02 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.22 +1.02 61 0 0 0
29JUN27 43.00 P 5.00 5.00 4.88 4.88 +0.16 53 2 2 +2
29JUN27 44.00 P 0.00 0.00 0.00 5.20 +0.05 52 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.88 +0.26 54 0 13 0
29JUN27 46.00 P 0.00 0.00 0.00 6.41 +0.36 54 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 6.60 +0.03 53 0 0 0
29JUN27 48.00 P 7.33 7.33 7.33 7.06 +0.24 53 1 3 +1
29JUN27 49.00 P 0.00 0.00 0.00 7.56 +0.12 53 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 8.05 +0.12 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 9.22 -0.15 52 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 11.03 +0.39 54 0 64 0
29JUN27 57.50 P 0.00 0.00 0.00 12.36 +0.23 53 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 14.14 +0.05 54 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 15.63 +0.25 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.33 +0.21 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.25 +0.33 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.11 +0.58 54 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 23.06 +0.44 54 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 25.40 +0.96 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.02 +0.66 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 29.06 +0.68 55 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.17 +0.54 55 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 33.20 +0.36 55 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 35.50 +0.88 56 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 37.67 +0.91 56 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 40.09 +1.16 58 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 42.34 +1.22 58 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 44.60 +1.24 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.87 +1.24 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.91 +1.02 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.36 +1.17 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.70 +0.92 59 0 0 0
TOTAL PUT 715 37,977 +161
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$ 16.850
30JUL26 11.00 C 0.00 0.00 0.00 5.87 +0.12 79 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.37 +0.12 70 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.87 +0.12 62 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.38 +0.12 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.86 +0.11 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.37 +0.12 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.87 +0.12 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.37 +0.11 0 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 1.88 +0.10 27 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.42 +0.10 30 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.99 +0.07 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.63 +0.06 29 0 151 0
30JUL26 17.00 C 0.00 0.00 0.00 0.38 +0.04 30 0 177 0
30JUL26 17.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 360 0
30JUL26 18.00 C 0.10 0.10 0.10 0.10 +0.01 30 15 228 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 30 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 143 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.87 +0.08 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.37 +0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.87 +0.09 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.89 +0.09 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.92 +0.11 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.45 +0.10 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.00 +0.09 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.59 +0.08 28 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.22 +0.06 28 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.92 +0.07 29 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.66 +0.06 29 0 55 0
28AUG26 17.50 C 0.00 0.00 0.00 0.46 +0.04 29 0 100 0
28AUG26 18.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 104 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 +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 28 0 51 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 0.00 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 33 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 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.90 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.41 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.92 +0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.43 +0.07 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.94 +0.08 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.47 +0.08 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 +0.10 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.55 +0.10 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.12 +0.08 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 +0.08 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 +0.08 27 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 +0.06 27 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 +0.05 27 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.64 +0.05 28 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 +0.03 27 0 64 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 44 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 0.00 27 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 0.00 27 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 27 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 44 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 49 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 5.45 +0.09 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.97 +0.08 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.48 +0.08 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.00 +0.07 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.52 +0.07 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.07 +0.11 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.63 +0.09 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.23 +0.09 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.86 +0.08 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.52 +0.07 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.23 +0.06 26 0 30 0
29OCT26 17.00 C 0.95 0.95 0.95 0.98 +0.06 26 15 105 +15
29OCT26 17.50 C 0.00 0.00 0.00 0.77 +0.04 26 0 180 0
29OCT26 18.00 C 0.63 0.63 0.59 0.60 +0.03 27 45 165 +45
29OCT26 18.50 C 0.00 0.00 0.00 0.46 +0.03 27 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.25 +0.02 27 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 16 0
29OCT26 21.00 C 0.00 0.00 0.00 0.09 0.00 26 0 10 0
29OCT26 22.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.04 +0.12 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.55 +0.11 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.08 +0.12 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.60 +0.08 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.13 +0.07 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.68 +0.07 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.22 +0.07 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.81 +0.05 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.43 +0.04 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 +0.02 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.76 +0.01 25 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 0.00 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 -0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.03 25 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 +0.01 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 0.00 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 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 6.18 +0.09 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.70 +0.08 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.24 +0.09 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.78 +0.08 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.36 +0.11 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 +0.09 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.49 +0.07 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.04 +0.10 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.68 +0.09 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.35 +0.09 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.04 +0.08 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.77 +0.08 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.52 +0.07 25 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.30 +0.07 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.10 +0.06 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.93 +0.05 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 +0.05 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 +0.04 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 +0.02 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.03 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.05 +0.01 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 24 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 6.31 +0.09 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.85 +0.09 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.40 +0.10 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.95 +0.11 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.51 +0.10 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.08 +0.10 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.67 +0.09 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.29 +0.09 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.84 +0.07 24 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.52 +0.07 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.22 +0.06 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.01 +0.06 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.75 +0.05 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.52 +0.05 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.31 +0.03 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.12 +0.02 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.97 +0.02 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.82 +0.01 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.70 +0.01 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.25 0.00 25 0 12 0
TOTAL CALL 75 7,252 +75
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
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 63 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 39 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 260 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 492 0
30JUL26 16.50 P 0.00 0.00 0.00 0.26 -0.07 29 0 479 0
30JUL26 17.00 P 0.00 0.00 0.00 0.50 -0.09 29 0 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.83 -0.10 30 0 135 0
30JUL26 18.00 P 0.00 0.00 0.00 1.22 -0.11 29 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.67 -0.12 29 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.15 -0.12 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.65 -0.12 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.15 -0.13 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.15 -0.13 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.15 -0.13 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.15 -0.13 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.15 -0.13 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.15 -0.13 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.15 -0.13 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.15 -0.13 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.15 -0.13 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.15 -0.13 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.15 -0.13 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 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.18 -0.05 28 0 187 0
28AUG26 16.00 P 0.00 0.00 0.00 0.30 -0.06 28 0 82 0
28AUG26 16.50 P 0.00 0.00 0.00 0.49 -0.07 28 0 87 0
28AUG26 17.00 P 0.00 0.00 0.00 0.73 -0.11 28 0 141 0
28AUG26 17.50 P 0.00 0.00 0.00 1.04 -0.09 28 0 148 0
28AUG26 18.00 P 0.00 0.00 0.00 1.39 -0.11 28 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.79 -0.11 28 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.22 -0.11 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.68 -0.12 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.16 -0.12 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.19 -0.09 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.19 -0.09 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.19 -0.09 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.19 -0.09 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.19 -0.09 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.19 -0.09 70 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.19 -0.09 74 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 448 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.04 26 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.06 27 0 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 -0.07 27 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 -0.09 27 0 59 0
29SEP26 17.50 P 1.12 1.12 1.12 1.17 -0.11 27 15 31 +15
29SEP26 18.00 P 0.00 0.00 0.00 1.51 -0.10 27 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.89 -0.10 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 -0.11 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 -0.11 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.24 -0.08 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.19 -0.09 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.19 -0.09 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.19 -0.09 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.19 -0.10 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.19 -0.10 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.19 -0.09 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.19 -0.09 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.19 -0.09 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.19 -0.09 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.19 -0.09 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.19 -0.09 74 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29OCT26 15.50 P 0.40 0.41 0.40 0.38 -0.04 26 30 30 +30
29OCT26 16.00 P 0.00 0.00 0.00 0.54 -0.06 26 0 60 0
29OCT26 16.50 P 0.73 0.73 0.73 0.75 -0.07 26 15 72 +15
29OCT26 17.00 P 0.00 0.00 0.00 0.99 -0.07 26 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 1.28 -0.08 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.60 -0.09 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.96 -0.10 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.36 -0.10 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.78 -0.10 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.28 -0.07 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.20 -0.09 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.19 -0.09 34 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.19 -0.09 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.06 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 -0.06 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.09 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.10 25 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.15 -0.19 25 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 -0.14 25 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.76 -0.14 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.11 -0.14 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.48 -0.15 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.87 -0.15 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.34 -0.09 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.23 -0.09 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.19 -0.09 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.19 -0.10 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.19 -0.10 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.19 -0.10 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.19 -0.09 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.19 -0.09 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.19 -0.09 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.19 -0.09 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.19 -0.09 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.19 -0.09 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.02 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 -0.03 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 -0.05 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 -0.06 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.05 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.35 -0.05 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.62 -0.06 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.93 -0.06 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.26 -0.07 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.62 -0.07 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.00 -0.08 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.42 -0.08 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 -0.09 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.19 -0.09 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.19 -0.10 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.19 -0.10 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.19 -0.10 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.19 -0.09 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.19 -0.09 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.19 -0.09 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.19 -0.09 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.19 -0.09 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.04 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.72 -0.04 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.88 -0.04 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 -0.05 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.28 -0.07 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.53 -0.07 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.80 -0.08 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.09 -0.08 23 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.41 -0.09 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.74 -0.09 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.09 -0.10 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.45 -0.10 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.84 -0.10 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.63 -0.11 21 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.47 -0.11 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.33 -0.11 0 0 0 0
TOTAL PUT 60 5,897 +60
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$ 87.250
30JUL26 57.50 C 0.00 0.00 0.00 29.83 -0.36 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.33 -0.37 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.84 -0.36 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.34 -0.37 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.84 -0.37 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.41 -0.30 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.85 -0.37 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.37 -0.38 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.93 -0.38 30 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.58 -0.40 30 0 46 0
30JUL26 82.50 C 0.00 0.00 0.00 5.44 -0.41 30 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 3.62 -0.39 30 0 76 0
30JUL26 87.50 C 2.43 2.43 1.98 2.14 -0.42 29 41 258 -11
30JUL26 90.00 C 0.00 0.00 0.00 1.24 -0.26 30 0 53 0
30JUL26 92.50 C 0.99 0.99 0.99 0.64 -0.17 30 15 31 +15
30JUL26 95.00 C 0.48 0.48 0.48 0.29 -0.11 30 24 39 +24
30JUL26 97.50 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.83 -0.50 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.33 -0.51 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.84 -0.51 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.34 -0.53 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.92 -0.29 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.43 -0.28 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.00 -0.52 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.79 -0.40 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.56 -0.40 29 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 8.49 -0.41 29 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 6.63 -0.40 29 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 5.03 -0.38 29 0 82 0
28AUG26 87.50 C 3.33 3.87 3.33 3.63 -0.41 29 26 23 -11
28AUG26 90.00 C 2.98 2.98 2.81 2.60 -0.33 29 38 105 +38
28AUG26 92.50 C 1.94 1.94 1.94 1.85 -0.20 30 15 24 -6
28AUG26 95.00 C 0.00 0.00 0.00 1.23 -0.15 29 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.79 -0.18 29 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.50 -0.12 29 0 0 0
28AUG26 102.50 C 0.44 0.44 0.44 0.30 -0.08 29 15 25 +2
28AUG26 105.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.61 -0.22 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.65 -0.18 74 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.62 -0.22 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.63 -0.21 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.66 -0.19 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.18 -0.18 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.69 -0.18 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.21 -0.18 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.71 -0.19 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.27 -0.15 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.72 -0.15 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.38 -0.09 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.96 +0.20 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.48 -0.04 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.99 -0.38 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.83 -0.37 27 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 8.85 -0.35 27 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 6.97 -0.44 27 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 5.41 -0.43 27 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 4.10 -0.40 27 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 3.06 -0.34 27 0 23 0
29SEP26 92.50 C 2.85 2.85 2.18 2.25 -0.26 27 39 102 -4
29SEP26 95.00 C 0.00 0.00 0.00 1.65 -0.22 27 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.19 -0.10 28 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 0.81 -0.10 28 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.55 -0.07 28 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 30.21 -0.18 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.71 -0.19 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.27 -0.15 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 22.74 -0.20 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.38 -0.10 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.99 -0.08 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.65 -0.07 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.07 -0.30 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 10.96 -0.41 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.03 -0.42 25 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 7.26 -0.47 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 5.75 -0.47 25 0 0 0
29OCT26 87.50 C 4.51 4.51 4.51 4.48 -0.45 25 30 77 +30
29OCT26 90.00 C 3.36 3.60 3.36 3.45 -0.28 25 45 47 +18
29OCT26 92.50 C 2.75 2.75 2.56 2.61 -0.34 25 75 45 +45
29OCT26 95.00 C 0.00 0.00 0.00 1.97 -0.31 25 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.48 -0.24 26 0 0 0
29OCT26 100.00 C 1.38 1.38 1.38 1.09 -0.18 26 15 30 +15
29OCT26 102.50 C 0.00 0.00 0.00 0.78 -0.12 26 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.53 -0.12 25 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.36 - 25 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 0.25 - 25 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 41.61 -0.22 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.65 -0.18 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.62 -0.22 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.63 -0.21 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.66 -0.19 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.18 -0.18 47 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.69 -0.18 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.21 -0.18 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.71 -0.19 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.28 -0.14 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.86 -0.08 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.54 +0.06 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.99 -0.09 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.79 -0.09 26 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 13.74 -0.09 26 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.58 -0.30 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.83 -0.27 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 8.27 -0.24 25 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 6.86 -0.24 24 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 5.62 -0.31 24 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.54 -0.26 24 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 3.65 -0.24 24 0 45 0
30DEC26 95.00 C 0.00 0.00 0.00 2.93 -0.23 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.30 -0.24 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.82 -0.17 24 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.43 -0.11 24 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.13 -0.07 25 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.85 -0.07 24 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.49 +0.10 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.04 +0.14 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.73 +0.31 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.48 +0.46 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.98 +0.14 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.87 +0.16 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.84 +0.15 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.94 +0.16 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.77 -0.31 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.13 -0.30 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.62 -0.29 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.30 -0.27 24 0 40 0
30MAR27 87.50 C 7.37 7.37 7.37 7.10 -0.26 24 15 13 +11
30MAR27 90.00 C 6.23 6.23 6.23 6.04 -0.29 24 12 20 +12
30MAR27 92.50 C 0.00 0.00 0.00 5.09 -0.23 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.26 -0.22 24 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 3.56 -0.19 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.98 -0.20 24 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.43 -0.20 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.04 -0.13 24 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.67 -0.11 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.31 -0.09 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.07 -0.08 24 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 30.66 +0.27 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.26 +0.27 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 26.08 +0.36 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.48 -0.04 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.33 -0.08 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.28 +0.08 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 17.32 -0.03 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 15.47 -0.12 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.67 -0.35 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.18 -0.26 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.77 -0.24 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 9.50 -0.24 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.34 -0.22 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.26 -0.21 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 6.35 -0.19 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.48 -0.16 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.76 -0.15 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.08 -0.13 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.51 -0.13 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.99 -0.11 24 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.64 -0.11 24 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.23 - 24 0 0 -
TOTAL CALL 405 2,245 +178
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 32 0
30JUL26 80.00 P 0.23 0.23 0.23 0.23 -0.02 30 15 130 +15
30JUL26 82.50 P 0.48 0.52 0.48 0.59 -0.04 30 45 141 +45
30JUL26 85.00 P 1.10 1.31 1.06 1.29 +0.01 30 46 142 -16
30JUL26 87.50 P 1.76 1.76 1.76 2.42 +0.10 31 15 21 0
30JUL26 90.00 P 0.00 0.00 0.00 3.87 +0.10 30 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 5.77 +0.18 30 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.94 +0.25 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.30 +0.31 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.75 +0.34 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.25 -0.10 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.85 +0.01 49 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.25 -0.09 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.75 -0.32 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.25 -0.09 0 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 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 15 0
28AUG26 77.50 P 0.65 0.65 0.65 0.54 -0.03 29 15 24 0
28AUG26 80.00 P 0.78 1.00 0.78 0.97 -0.02 29 19 127 -11
28AUG26 82.50 P 0.00 0.00 0.00 1.64 +0.04 30 0 50 0
28AUG26 85.00 P 2.01 2.01 2.01 2.55 +0.10 30 15 77 +15
28AUG26 87.50 P 0.00 0.00 0.00 3.75 +0.16 30 0 15 0
28AUG26 90.00 P 4.93 4.93 4.93 5.23 +0.22 30 7 7 +7
28AUG26 92.50 P 0.00 0.00 0.00 6.76 +0.10 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.67 +0.16 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.77 +0.22 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.30 +0.17 34 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.64 +0.29 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.85 0.00 33 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.25 -0.09 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.75 -0.32 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.25 -0.10 0 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 47 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 44 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 39 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 0.00 29 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 0.00 28 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 0.00 28 0 6 0
29SEP26 70.00 P 0.39 0.39 0.39 0.21 0.00 27 1 7 -1
29SEP26 72.50 P 0.00 0.00 0.00 0.41 +0.01 27 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.73 +0.03 28 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.18 +0.01 28 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 1.85 +0.04 28 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 2.73 +0.12 28 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 3.81 +0.19 28 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 5.13 +0.22 28 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.66 +0.27 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.24 +0.17 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.13 +0.21 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.17 +0.24 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.33 +0.27 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.59 -0.19 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.86 -0.25 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.28 -0.17 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.66 -0.39 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.21 -0.35 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 15 0
29OCT26 72.50 P 0.87 0.87 0.87 0.56 -0.02 26 15 15 +15
29OCT26 75.00 P 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
29OCT26 77.50 P 1.67 1.77 1.67 1.46 -0.04 26 45 45 +45
29OCT26 80.00 P 2.38 2.47 2.17 2.16 -0.01 26 45 30 +30
29OCT26 82.50 P 3.26 3.26 2.82 3.07 +0.04 26 45 45 +15
29OCT26 85.00 P 3.93 3.93 3.93 4.15 +0.10 26 15 45 +15
29OCT26 87.50 P 0.00 0.00 0.00 5.43 +0.08 26 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.95 +0.14 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.54 +0.08 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.39 +0.12 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.39 +0.17 25 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.50 -0.22 25 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.85 -0.12 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.95 -0.35 25 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.28 - 24 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 23.66 - 23 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 0.00 26 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 25 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 +0.02 25 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.99 +0.04 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.48 +0.07 25 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.10 +0.08 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.90 +0.10 25 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 3.88 +0.14 25 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 4.94 +0.15 25 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 6.20 +0.21 25 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.74 +0.33 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.98 -0.04 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.02 +0.24 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.94 +0.27 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.96 -0.15 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.11 -0.17 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.33 -0.21 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.64 -0.23 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.99 -0.28 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.29 -0.42 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 +0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 +0.02 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.10 +0.02 24 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.57 +0.03 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.16 +0.04 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.89 +0.06 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.75 +0.12 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.69 +0.14 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.78 +0.16 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.11 +0.27 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.46 +0.24 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.06 +0.17 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.77 +0.20 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.58 -0.14 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.43 -0.28 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.61 -0.17 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.64 -0.17 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.87 -0.29 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.26 -0.21 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.49 -0.33 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.22 +0.03 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.68 +0.04 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.25 +0.05 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.92 +0.07 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 3.72 +0.08 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.67 +0.10 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 5.72 +0.13 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 6.91 +0.13 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.25 +0.16 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.67 +0.16 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.28 +0.19 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.96 +0.22 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.25 -0.31 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.70 +0.26 26 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 18.72 +0.27 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.82 +0.29 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.87 +0.16 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.01 - 26 0 0 -
TOTAL PUT 343 1,963 +174
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$ 457.600
17JUL26 310.00 C 0.00 0.00 0.00 148.17 -2.33 178 0 0 0
17JUL26 320.00 C 0.00 0.00 0.00 138.15 -2.43 164 0 0 0
17JUL26 330.00 C 0.00 0.00 0.00 128.15 -2.44 151 0 0 0
17JUL26 340.00 C 0.00 0.00 0.00 118.16 -2.55 139 0 0 0
17JUL26 350.00 C 0.00 0.00 0.00 108.22 -2.32 130 0 0 0
17JUL26 360.00 C 0.00 0.00 0.00 98.20 -2.20 117 0 0 0
17JUL26 370.00 C 0.00 0.00 0.00 87.72 -4.50 0 0 0 0
17JUL26 380.00 C 0.00 0.00 0.00 77.72 -2.70 0 0 0 0
17JUL26 390.00 C 0.00 0.00 0.00 67.73 -2.70 46 0 0 0
17JUL26 400.00 C 0.00 0.00 0.00 57.75 -2.70 47 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 47.82 -2.73 46 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 38.07 -2.76 46 0 0 0
17JUL26 430.00 C 0.00 0.00 0.00 28.76 -2.78 46 0 88 0
17JUL26 440.00 C 28.60 28.60 20.45 20.19 -2.31 45 36 335 -6
17JUL26 450.00 C 18.00 22.50 12.58 13.22 -2.18 46 319 371 +81
17JUL26 460.00 C 12.00 17.00 7.50 8.03 -1.70 47 589 855 +4
17JUL26 470.00 C 6.10 12.00 4.29 4.42 -1.83 47 2,596 1,866 +702
17JUL26 480.00 C 4.30 7.50 2.32 2.50 -1.48 50 3,159 2,285 +891
17JUL26 490.00 C 2.24 4.60 1.31 1.35 -1.19 52 1,088 1,313 +313
17JUL26 500.00 C 1.50 2.65 0.75 0.72 -0.92 54 1,601 1,382 -45
17JUL26 510.00 C 1.00 1.50 0.45 0.38 -0.69 56 372 1,028 +72
17JUL26 520.00 C 0.50 0.93 0.32 0.20 -0.52 58 476 1,089 +72
17JUL26 530.00 C 0.55 0.64 0.20 0.11 -0.38 60 141 612 +51
17JUL26 540.00 C 0.28 0.28 0.28 0.06 -0.29 62 17 482 0
17JUL26 550.00 C 0.00 0.00 0.00 0.04 -0.21 65 0 330 0
17JUL26 560.00 C 0.00 0.00 0.00 0.02 -0.16 66 0 17 0
17JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.13 67 0 73 0
17JUL26 580.00 C 0.00 0.00 0.00 0.01 -0.11 72 0 0 0
17JUL26 590.00 C 0.01 0.01 0.01 0.01 -0.08 77 189 189 +189
17JUL26 600.00 C 0.01 0.01 0.01 0.01 -0.07 82 134 134 +134
24JUL26 340.00 C 0.00 0.00 0.00 118.49 - 88 0 0 -
24JUL26 350.00 C 0.00 0.00 0.00 108.49 - 80 0 0 -
24JUL26 360.00 C 0.00 0.00 0.00 98.50 - 73 0 0 -
24JUL26 370.00 C 0.00 0.00 0.00 87.94 - 40 0 0 -
24JUL26 380.00 C 0.00 0.00 0.00 77.98 - 40 0 0 -
24JUL26 390.00 C 0.00 0.00 0.00 68.08 - 41 0 0 -
24JUL26 400.00 C 60.00 60.00 60.00 58.31 - 41 1 1 -
24JUL26 410.00 C 0.00 0.00 0.00 48.78 - 41 0 0 -
24JUL26 420.00 C 0.00 0.00 0.00 39.67 - 41 0 0 -
24JUL26 430.00 C 0.00 0.00 0.00 31.07 - 40 0 0 -
24JUL26 440.00 C 23.64 23.64 23.64 23.52 - 40 1 1 -
24JUL26 450.00 C 24.57 25.84 16.70 17.41 - 41 127 127 -
24JUL26 460.00 C 18.00 19.30 11.59 12.25 - 41 83 83 -
24JUL26 470.00 C 11.35 14.65 8.00 8.37 - 42 454 34 -
24JUL26 480.00 C 8.74 10.70 5.30 5.64 - 43 414 70 -
24JUL26 490.00 C 6.11 8.43 3.66 3.67 - 43 103 52 -
24JUL26 500.00 C 3.80 5.50 2.50 2.40 - 44 260 205 -
24JUL26 510.00 C 3.15 3.70 1.89 1.53 - 45 82 66 -
24JUL26 520.00 C 2.18 2.75 1.12 0.97 - 46 92 60 -
24JUL26 530.00 C 1.65 1.80 0.95 0.61 - 47 59 48 -
24JUL26 540.00 C 1.15 1.18 0.60 0.39 - 48 15 15 -
24JUL26 550.00 C 0.70 0.70 0.54 0.24 - 49 15 15 -
24JUL26 560.00 C 0.00 0.00 0.00 0.16 - 50 0 0 -
24JUL26 570.00 C 0.50 0.50 0.50 0.10 - 51 140 140 -
24JUL26 580.00 C 0.00 0.00 0.00 0.07 - 52 0 0 -
30JUL26 230.00 C 0.00 0.00 0.00 228.39 -3.70 144 0 734 0
30JUL26 235.00 C 0.00 0.00 0.00 223.40 -3.91 140 0 501 0
30JUL26 240.00 C 0.00 0.00 0.00 218.37 -2.92 134 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 213.36 -3.98 130 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 208.44 -3.91 129 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 203.45 -2.88 125 0 30 0
30JUL26 260.00 C 0.00 0.00 0.00 198.37 -2.37 118 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 193.45 -3.92 117 0 363 0
30JUL26 270.00 C 195.27 195.27 195.27 188.42 -3.80 112 30 330 +27
30JUL26 275.00 C 190.28 190.28 190.28 183.44 -2.93 109 60 160 +60
30JUL26 280.00 C 185.29 185.29 185.29 178.50 -3.91 107 30 130 +30
30JUL26 285.00 C 0.00 0.00 0.00 173.46 -3.96 102 0 0 0
30JUL26 290.00 C 175.33 175.33 175.33 168.55 -3.88 102 60 160 +60
30JUL26 295.00 C 170.59 170.59 170.59 163.61 -3.82 100 60 909 +30
30JUL26 300.00 C 0.00 0.00 0.00 158.58 -3.47 95 0 300 0
30JUL26 310.00 C 155.61 155.61 155.34 148.54 -4.13 87 90 100 0
30JUL26 320.00 C 145.41 145.41 145.41 138.61 -2.82 82 30 31 +30
30JUL26 330.00 C 135.62 135.62 135.62 128.62 -3.68 76 1 61 +1
30JUL26 340.00 C 125.62 125.62 125.62 118.62 -2.83 70 30 300 0
30JUL26 350.00 C 114.82 118.12 114.82 108.65 -3.89 64 60 90 +60
30JUL26 360.00 C 105.48 108.20 105.48 98.79 -3.60 60 60 116 +60
30JUL26 370.00 C 0.00 0.00 0.00 88.95 -3.27 56 0 530 0
30JUL26 380.00 C 0.00 0.00 0.00 78.29 -4.37 39 0 288 0
30JUL26 390.00 C 0.00 0.00 0.00 68.53 -2.62 39 0 84 0
30JUL26 400.00 C 66.03 69.02 66.03 58.98 -2.59 39 61 335 -34
30JUL26 410.00 C 56.61 59.54 56.61 49.77 -2.85 39 60 2,083 +30
30JUL26 420.00 C 47.89 51.53 44.20 42.30 -0.75 44 205 4,303 +71
30JUL26 430.00 C 40.75 42.62 33.00 32.83 -2.57 38 28 4,097 -3
30JUL26 440.00 C 33.90 38.00 25.97 25.97 -1.73 39 351 7,530 -233
30JUL26 450.00 C 26.66 31.00 21.29 19.69 -2.19 39 119 14,294 +95
30JUL26 460.00 C 17.30 24.08 14.30 14.68 -1.92 39 1,504 11,479 -610
30JUL26 470.00 C 15.00 19.19 10.20 10.85 -1.67 40 3,964 31,618 -1,278
30JUL26 480.00 C 9.42 14.00 7.55 7.72 -1.70 40 1,814 18,124 -529
30JUL26 490.00 C 7.50 10.89 5.40 5.65 -1.45 41 2,639 9,979 -756
30JUL26 500.00 C 6.53 8.20 3.83 3.97 -1.24 42 9,870 54,170 +773
30JUL26 510.00 C 4.00 6.00 2.76 2.84 -1.03 43 718 13,535 -28
30JUL26 520.00 C 3.00 4.35 2.00 2.00 -1.00 44 488 46,027 +2
30JUL26 530.00 C 2.50 3.50 1.53 1.40 -0.82 44 364 8,090 -63
30JUL26 540.00 C 2.00 2.60 1.12 0.98 -0.66 45 75 5,226 -6
30JUL26 550.00 C 1.50 1.90 0.88 0.69 -0.53 46 196 24,066 -16
30JUL26 560.00 C 1.22 1.42 0.71 0.48 -0.42 47 180 6,377 -41
30JUL26 570.00 C 1.01 1.01 0.58 0.34 -0.34 48 192 12,567 -40
30JUL26 580.00 C 0.90 0.90 0.53 0.24 -0.27 48 76 6,645 -70
30JUL26 590.00 C 0.38 0.38 0.38 0.17 -0.22 49 80 3,445 -80
30JUL26 600.00 C 0.59 0.59 0.31 0.13 -0.16 50 111 16,762 -24
30JUL26 610.00 C 0.44 0.45 0.40 0.09 -0.14 51 68 70,454 -68
30JUL26 620.00 C 0.35 0.35 0.34 0.07 -0.11 52 87 18,536 -87
30JUL26 630.00 C 0.29 0.29 0.24 0.05 -0.09 53 16 8,486 0
30JUL26 640.00 C 0.00 0.00 0.00 0.04 -0.07 54 0 2,313 0
30JUL26 650.00 C 0.11 0.11 0.11 0.03 -0.06 55 250 2,745 +250
30JUL26 660.00 C 0.00 0.00 0.00 0.02 -0.05 55 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.03 57 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 1,955 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 68 0 298 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 71 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 75 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 229.18 -3.75 93 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 224.36 -3.55 93 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 219.24 -2.05 88 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 214.41 -3.59 88 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 209.44 -4.13 86 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 204.26 -3.78 80 0 0 0
28AUG26 260.00 C 205.59 205.59 205.59 199.26 -2.57 77 60 60 +60
28AUG26 265.00 C 200.61 200.61 200.61 194.50 -4.11 78 60 60 +60
28AUG26 270.00 C 195.62 195.62 195.62 189.52 -2.70 76 60 60 +60
28AUG26 275.00 C 0.00 0.00 0.00 184.32 -2.05 71 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 179.28 -3.13 67 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 174.61 -3.51 70 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 169.58 -2.85 67 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 164.60 -3.56 65 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 159.62 -3.58 62 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 149.70 -3.56 59 0 30 0
28AUG26 320.00 C 0.00 0.00 0.00 139.55 -2.72 53 0 30 0
28AUG26 330.00 C 0.00 0.00 0.00 129.99 -2.31 53 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 120.22 -2.61 50 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 110.49 -4.29 47 0 4 0
28AUG26 360.00 C 0.00 0.00 0.00 100.83 -2.88 45 0 490 0
28AUG26 370.00 C 0.00 0.00 0.00 91.30 -2.83 43 0 40 0
28AUG26 380.00 C 88.50 88.50 88.50 80.80 -2.49 36 30 81 +29
28AUG26 390.00 C 79.33 79.33 79.33 71.83 -2.46 36 30 22 -28
28AUG26 400.00 C 0.00 0.00 0.00 65.09 -0.50 41 0 403 0
28AUG26 410.00 C 60.30 60.30 60.30 55.06 -2.29 36 2 1,190 +2
28AUG26 420.00 C 53.95 55.81 48.10 48.10 -1.52 37 43 3,078 +33
28AUG26 430.00 C 48.52 52.00 40.80 41.48 -1.05 38 36 3,897 -2
28AUG26 440.00 C 39.71 39.71 34.20 34.33 -1.75 37 52 11,693 +30
28AUG26 450.00 C 35.31 35.31 28.61 28.75 -2.29 37 1,192 3,563 +115
28AUG26 460.00 C 28.24 32.00 23.00 23.68 -1.84 37 742 8,099 +95
28AUG26 470.00 C 23.20 28.30 19.00 19.49 -1.51 37 2,550 12,642 -2,385
28AUG26 480.00 C 18.59 23.62 15.50 15.87 -1.45 37 629 6,879 +1
28AUG26 490.00 C 16.75 19.46 13.18 12.93 -1.58 37 445 3,236 +63
28AUG26 500.00 C 6.38 16.24 6.38 10.45 -1.60 38 1,088 12,809 -254
28AUG26 510.00 C 11.43 13.50 8.39 8.45 -1.33 38 175 3,081 -5
28AUG26 520.00 C 9.40 10.71 6.81 6.73 -1.27 38 336 2,716 +180
28AUG26 530.00 C 8.10 9.16 5.48 5.34 -1.19 39 557 3,108 +190
28AUG26 540.00 C 7.13 7.13 4.64 4.22 -1.02 39 440 3,443 +45
28AUG26 550.00 C 4.19 6.00 3.59 3.33 -0.86 39 1,000 9,602 +230
28AUG26 560.00 C 4.26 5.00 2.95 2.62 -0.72 39 74 9,178 +14
28AUG26 570.00 C 3.94 4.13 2.43 2.05 -0.61 40 90 11,659 +15
28AUG26 580.00 C 3.30 3.30 2.02 1.61 -0.51 40 145 27,974 +34
28AUG26 590.00 C 3.00 3.00 1.96 1.26 -0.42 40 175 10,554 +2
28AUG26 600.00 C 2.23 2.57 1.50 0.99 -0.35 40 92 26,950 +77
28AUG26 610.00 C 1.33 1.33 1.33 0.77 -0.29 41 2 2,307 0
28AUG26 620.00 C 1.14 1.14 1.14 0.61 -0.23 41 4 2,302 0
28AUG26 630.00 C 1.30 1.30 1.15 0.48 -0.19 41 33 2,504 -14
28AUG26 640.00 C 0.00 0.00 0.00 0.37 -0.16 42 0 2,445 0
28AUG26 650.00 C 0.69 0.69 0.69 0.29 -0.13 42 3 26,928 -3
28AUG26 660.00 C 0.73 0.73 0.73 0.23 -0.11 42 10 3,648 0
28AUG26 670.00 C 0.53 0.53 0.53 0.18 -0.09 42 56 1,648 -56
28AUG26 680.00 C 0.00 0.00 0.00 0.15 -0.07 43 0 1,018 0
28AUG26 690.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 783 0
28AUG26 700.00 C 0.60 0.60 0.60 0.09 -0.05 43 10 771 +10
28AUG26 710.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 238 0
28AUG26 730.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 210 0
28AUG26 740.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 261 0
28AUG26 750.00 C 0.24 0.25 0.23 0.03 -0.02 45 131 1,235 0
29SEP26 230.00 C 0.00 0.00 0.00 230.02 -3.34 75 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 225.06 -3.31 73 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 220.09 -3.38 71 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 215.12 -4.01 69 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 210.15 -3.42 67 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 205.37 -3.27 67 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 200.20 -3.34 63 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 195.43 -3.18 63 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 190.27 -4.08 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 185.55 -3.21 60 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 180.37 -4.04 56 0 0 0
29SEP26 285.00 C 185.05 185.05 185.05 175.44 -4.04 54 1 1 +1
29SEP26 290.00 C 177.23 177.23 177.23 170.68 -4.00 54 30 30 +30
29SEP26 295.00 C 0.00 0.00 0.00 165.77 -3.27 53 0 0 0
29SEP26 300.00 C 167.44 167.44 167.44 160.73 -4.16 51 60 60 +30
29SEP26 310.00 C 0.00 0.00 0.00 151.05 -4.08 49 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 141.47 -3.95 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 131.47 -3.21 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 122.18 -3.94 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 112.41 -3.07 41 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 103.05 -2.65 39 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 93.88 -3.09 38 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 84.07 -3.86 35 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 75.64 -1.93 35 0 426 0
29SEP26 400.00 C 0.00 0.00 0.00 67.60 -1.93 35 0 970 0
29SEP26 410.00 C 0.00 0.00 0.00 59.99 -1.97 35 0 2,490 0
29SEP26 420.00 C 0.00 0.00 0.00 52.86 -2.04 35 0 1,111 0
29SEP26 430.00 C 37.73 37.73 37.73 46.22 -2.16 35 5 1,135 -5
29SEP26 440.00 C 0.00 0.00 0.00 40.83 -1.24 35 0 7,312 0
29SEP26 450.00 C 40.72 44.00 34.50 34.90 -1.61 35 124 5,872 -120
29SEP26 460.00 C 33.23 33.23 29.81 29.97 -1.89 35 100 7,736 +27
29SEP26 470.00 C 30.45 34.08 25.93 25.58 -1.57 35 339 4,822 0
29SEP26 480.00 C 26.67 29.47 21.33 21.74 -1.84 35 508 5,186 +122
29SEP26 490.00 C 22.89 25.39 18.76 18.45 -1.75 35 3,255 11,712 +2,853
29SEP26 500.00 C 12.00 22.36 12.00 15.68 -1.34 35 434 11,785 +68
29SEP26 510.00 C 16.68 19.20 13.60 13.25 -1.36 36 159 6,337 +33
29SEP26 520.00 C 14.60 15.57 11.18 11.22 -1.24 36 80 4,902 +40
29SEP26 530.00 C 12.00 12.00 9.80 9.48 -1.24 36 107 9,746 -14
29SEP26 540.00 C 8.64 8.64 8.64 7.93 -1.05 36 45 5,353 0
29SEP26 550.00 C 3.50 10.27 3.50 6.62 -1.19 37 319 47,634 +135
29SEP26 560.00 C 8.14 8.39 6.00 5.52 -1.18 37 132 9,795 +99
29SEP26 570.00 C 7.49 7.49 5.15 4.60 -1.10 37 27 5,242 +19
29SEP26 580.00 C 5.71 5.71 4.35 3.82 -1.01 37 211 9,288 -34
29SEP26 590.00 C 3.92 3.92 3.92 3.18 -0.90 37 100 2,898 -100
29SEP26 600.00 C 7.00 7.00 3.65 2.64 -0.80 37 14 21,562 +2
29SEP26 610.00 C 0.00 0.00 0.00 2.20 -0.71 38 0 5,827 0
29SEP26 620.00 C 3.11 3.11 2.50 1.82 -0.63 38 4 10,379 +3
29SEP26 630.00 C 2.25 2.25 2.25 1.52 -0.55 38 5 5,375 0
29SEP26 640.00 C 0.00 0.00 0.00 1.26 -0.49 38 0 8,947 0
29SEP26 650.00 C 0.00 0.00 0.00 1.05 -0.44 39 0 39,292 0
29SEP26 660.00 C 0.00 0.00 0.00 0.88 -0.38 39 0 7,063 0
29SEP26 670.00 C 0.00 0.00 0.00 0.73 -0.34 39 0 2,828 0
29SEP26 680.00 C 0.00 0.00 0.00 0.61 -0.30 39 0 10,682 0
29SEP26 690.00 C 0.00 0.00 0.00 0.51 -0.26 39 0 460 0
29SEP26 700.00 C 0.00 0.00 0.00 0.43 -0.23 40 0 2,902 0
29SEP26 710.00 C 0.00 0.00 0.00 0.36 -0.20 40 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.30 -0.18 40 0 1,974 0
29SEP26 730.00 C 0.00 0.00 0.00 0.25 -0.16 40 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.21 -0.14 40 0 807 0
29SEP26 750.00 C 0.00 0.00 0.00 0.18 -0.12 41 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.15 -0.11 41 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.11 -0.09 41 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.08 -0.07 42 0 932 0
29SEP26 810.00 C 0.00 0.00 0.00 0.07 -0.06 42 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 46 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 46 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 47 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 162.30 -2.71 48 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 152.49 -2.78 45 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 142.73 -3.08 43 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 133.16 -3.23 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 124.39 -1.73 42 0 0 0
29OCT26 350.00 C 123.13 123.13 123.13 114.86 -2.83 40 30 30 +30
29OCT26 360.00 C 0.00 0.00 0.00 105.48 -3.14 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 96.98 -2.81 38 0 0 0
29OCT26 380.00 C 97.30 97.30 97.30 87.81 -3.41 36 4 37 +4
29OCT26 390.00 C 0.00 0.00 0.00 79.74 -0.86 35 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 72.00 -0.93 35 0 122 0
29OCT26 410.00 C 0.00 0.00 0.00 66.58 +2.85 37 0 210 0
29OCT26 420.00 C 0.00 0.00 0.00 57.67 -1.27 34 0 697 0
29OCT26 430.00 C 0.00 0.00 0.00 51.13 -1.54 34 0 2,268 0
29OCT26 440.00 C 0.00 0.00 0.00 45.61 -1.19 34 0 1,463 0
29OCT26 450.00 C 40.30 40.30 39.00 39.97 -1.35 34 80 1,905 0
29OCT26 460.00 C 35.10 35.10 34.05 34.68 -1.69 34 32 856 +1
29OCT26 470.00 C 34.86 35.33 30.26 30.38 -1.47 34 90 1,296 0
29OCT26 480.00 C 33.72 33.72 25.78 26.20 -1.95 34 255 1,084 -14
29OCT26 490.00 C 27.62 29.19 23.51 22.91 -1.51 34 127 2,047 +35
29OCT26 500.00 C 26.00 26.00 19.82 19.87 -1.35 34 74 3,388 +9
29OCT26 510.00 C 0.00 0.00 0.00 17.10 -1.49 34 0 1,437 0
29OCT26 520.00 C 15.65 15.65 14.87 14.64 -1.58 34 32 2,125 +2
29OCT26 530.00 C 16.06 16.06 14.07 12.50 -1.48 34 60 1,312 -30
29OCT26 540.00 C 14.80 14.80 12.93 10.64 -1.32 34 48 1,210 +45
29OCT26 550.00 C 10.69 10.69 10.69 9.03 -1.17 34 1 946 0
29OCT26 560.00 C 0.00 0.00 0.00 7.65 -1.03 34 0 2,559 0
29OCT26 570.00 C 8.00 8.00 7.30 6.46 -0.90 34 105 2,791 +101
29OCT26 580.00 C 8.92 8.92 8.92 5.44 -0.79 34 45 566 0
29OCT26 590.00 C 0.00 0.00 0.00 4.58 -0.68 35 0 131 0
29OCT26 600.00 C 7.00 7.00 5.20 3.85 -0.58 35 17 742 +16
29OCT26 610.00 C 0.00 0.00 0.00 3.23 -0.49 35 0 105 0
29OCT26 620.00 C 0.00 0.00 0.00 2.70 -0.42 35 0 2,040 0
29OCT26 630.00 C 4.80 4.80 4.80 2.26 -0.35 35 1 130 +1
29OCT26 640.00 C 4.36 4.36 4.36 1.89 -0.29 35 45 112 +45
29OCT26 650.00 C 0.00 0.00 0.00 1.58 -0.24 35 0 146 0
29OCT26 660.00 C 0.00 0.00 0.00 1.31 -0.21 35 0 55 0
29OCT26 670.00 C 0.00 0.00 0.00 1.09 -0.18 35 0 167 0
29OCT26 680.00 C 2.28 2.28 2.28 0.91 -0.14 35 10 119 +10
29OCT26 690.00 C 0.00 0.00 0.00 0.76 -0.11 35 0 242 0
29OCT26 700.00 C 2.00 2.00 2.00 0.63 -0.10 35 10 121 +10
29OCT26 710.00 C 0.00 0.00 0.00 0.53 -0.07 35 0 135 0
29OCT26 720.00 C 0.00 0.00 0.00 0.42 -0.08 35 0 3 0
29OCT26 730.00 C 0.00 0.00 0.00 0.35 -0.06 35 0 1 0
29OCT26 740.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 30 0
29OCT26 750.00 C 0.00 0.00 0.00 0.25 -0.05 36 0 11 0
29OCT26 760.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 30 0
29OCT26 790.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 41 0
29OCT26 800.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 172 0
30DEC26 230.00 C 0.00 0.00 0.00 233.26 -3.24 61 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 228.39 -3.65 59 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 223.51 -3.25 58 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 218.65 -3.71 56 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 213.84 -3.63 55 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 208.95 -3.69 54 0 41 0
30DEC26 260.00 C 212.18 212.18 212.18 203.81 -3.63 52 30 30 +30
30DEC26 265.00 C 207.35 207.35 207.35 198.99 -4.01 51 30 100 +30
30DEC26 270.00 C 0.00 0.00 0.00 194.11 -3.41 49 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 189.51 -3.16 49 0 31 0
30DEC26 280.00 C 0.00 0.00 0.00 184.72 -3.19 48 0 64 0
30DEC26 285.00 C 0.00 0.00 0.00 179.94 -3.94 47 0 32 0
30DEC26 290.00 C 183.37 183.37 183.37 175.17 -3.24 46 30 70 0
30DEC26 295.00 C 178.60 178.60 170.37 170.37 -3.22 45 19 52 +19
30DEC26 300.00 C 0.00 0.00 0.00 165.67 -3.91 45 0 600 0
30DEC26 310.00 C 0.00 0.00 0.00 156.29 -4.39 43 0 146 0
30DEC26 320.00 C 0.00 0.00 0.00 147.00 -3.88 42 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 137.87 -2.74 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 128.88 -2.74 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 120.07 -2.78 38 0 190 0
30DEC26 360.00 C 120.04 120.04 120.04 111.52 -1.97 37 30 283 +30
30DEC26 370.00 C 0.00 0.00 0.00 103.19 -2.80 37 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 95.83 -2.15 37 0 589 0
30DEC26 390.00 C 0.00 0.00 0.00 86.18 -3.69 34 0 339 0
30DEC26 400.00 C 92.24 93.32 81.00 79.00 -2.31 34 158 3,847 +150
30DEC26 410.00 C 0.00 0.00 0.00 72.16 -0.26 34 0 461 0
30DEC26 420.00 C 0.00 0.00 0.00 65.67 -4.44 34 0 595 0
30DEC26 430.00 C 0.00 0.00 0.00 60.63 -1.29 34 0 6,883 0
30DEC26 440.00 C 0.00 0.00 0.00 54.90 -1.29 34 0 1,432 0
30DEC26 450.00 C 60.00 60.00 48.22 49.57 -1.32 34 4 10,649 -3
30DEC26 460.00 C 51.55 51.55 45.48 44.27 -1.72 34 54 7,831 -54
30DEC26 470.00 C 42.10 42.10 39.50 39.97 -1.86 34 90 3,666 -86
30DEC26 480.00 C 40.72 40.72 35.48 35.70 -1.67 34 1,633 12,694 +1,032
30DEC26 490.00 C 38.53 38.53 38.53 31.99 -1.99 34 30 4,285 +30
30DEC26 500.00 C 35.41 36.52 28.50 28.70 -1.77 34 418 10,844 -83
30DEC26 510.00 C 27.75 27.75 25.22 25.66 -1.82 34 55 8,039 +1
30DEC26 520.00 C 27.88 27.88 24.35 22.99 -1.71 34 5 7,745 +4
30DEC26 530.00 C 26.00 26.00 20.60 20.58 -1.39 34 22 3,882 +5
30DEC26 540.00 C 23.60 23.60 18.98 18.35 -1.40 34 92 14,461 +24
30DEC26 550.00 C 19.00 21.00 16.50 16.31 -1.59 34 104 28,062 +3
30DEC26 560.00 C 18.47 18.47 14.60 14.48 -1.51 34 21 5,703 -3
30DEC26 570.00 C 16.20 16.30 13.15 12.85 -1.56 34 20 6,592 +8
30DEC26 580.00 C 0.00 0.00 0.00 11.39 -1.60 34 0 11,066 0
30DEC26 590.00 C 10.97 10.97 10.97 10.09 -1.65 34 1 4,365 +1
30DEC26 600.00 C 11.39 13.00 9.50 8.93 -1.69 35 132 16,104 +107
30DEC26 610.00 C 0.00 0.00 0.00 7.90 -1.62 35 0 5,652 0
30DEC26 620.00 C 0.00 0.00 0.00 6.99 -1.54 35 0 7,421 0
30DEC26 630.00 C 8.95 9.80 8.95 6.18 -1.47 35 13 2,650 +12
30DEC26 640.00 C 6.85 6.85 6.85 5.46 -1.40 35 2 3,569 -2
30DEC26 650.00 C 6.15 6.15 6.00 4.83 -1.32 35 3 18,929 +2
30DEC26 660.00 C 0.00 0.00 0.00 4.26 -1.26 35 0 2,561 0
30DEC26 670.00 C 6.80 6.80 6.80 3.77 -1.19 35 3 1,009 +3
30DEC26 680.00 C 0.00 0.00 0.00 3.33 -1.12 35 0 1,464 0
30DEC26 690.00 C 0.00 0.00 0.00 2.94 -1.06 35 0 777 0
30DEC26 700.00 C 3.85 3.85 3.85 2.60 -1.00 35 2 15,434 0
30DEC26 710.00 C 0.00 0.00 0.00 2.30 -0.94 35 0 802 0
30DEC26 720.00 C 0.00 0.00 0.00 2.03 -0.89 35 0 1,777 0
30DEC26 730.00 C 0.00 0.00 0.00 1.80 -0.83 36 0 621 0
30DEC26 740.00 C 0.00 0.00 0.00 1.59 -0.78 36 0 2,368 0
30DEC26 750.00 C 0.00 0.00 0.00 1.41 -0.73 36 0 14,136 0
30DEC26 760.00 C 0.00 0.00 0.00 1.21 -0.73 36 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.11 -0.64 36 0 2,627 0
30DEC26 780.00 C 2.50 2.50 2.50 0.95 -0.64 36 10 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.85 -0.59 36 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.75 -0.55 36 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 0.67 -0.51 36 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.59 -0.49 36 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.53 -0.45 36 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.47 -0.42 36 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.42 -0.39 36 0 469 0
30DEC26 860.00 C 0.00 0.00 0.00 0.37 -0.37 36 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.33 -0.35 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.30 -0.32 37 0 187 0
30DEC26 890.00 C 0.00 0.00 0.00 0.26 -0.31 37 0 203 0
30DEC26 900.00 C 0.00 0.00 0.00 0.24 -0.28 37 0 460 0
30DEC26 910.00 C 0.00 0.00 0.00 0.22 -0.26 37 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.19 -0.25 37 0 241 0
30DEC26 930.00 C 0.00 0.00 0.00 0.18 -0.22 37 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.16 -0.21 37 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.14 -0.20 37 0 136 0
30DEC26 960.00 C 0.00 0.00 0.00 0.13 -0.19 38 0 71 0
30DEC26 970.00 C 0.00 0.00 0.00 0.12 -0.17 38 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.10 -0.17 38 0 78 0
30DEC26 990.00 C 0.00 0.00 0.00 0.09 -0.16 38 0 291 0
30DEC26 1,000.00 C 1.09 1.09 1.09 0.08 -0.15 38 30 3,412 0
30MAR27 230.00 C 0.00 0.00 0.00 235.78 -3.53 52 0 34,501 0
30MAR27 235.00 C 0.00 0.00 0.00 231.19 -4.17 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 226.37 -3.97 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 221.68 -3.91 50 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 216.98 -3.85 49 0 141 0
30MAR27 255.00 C 0.00 0.00 0.00 212.25 -2.22 48 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 207.51 -3.37 47 0 221 0
30MAR27 265.00 C 0.00 0.00 0.00 202.82 -3.91 47 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 198.13 -3.36 46 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 193.45 -3.34 45 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 188.79 -3.39 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 184.15 -3.34 44 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 179.54 -3.33 43 0 40 0
30MAR27 295.00 C 0.00 0.00 0.00 174.96 -2.73 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 170.40 -2.71 42 0 248 0
30MAR27 310.00 C 0.00 0.00 0.00 161.41 -3.43 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 152.56 -2.37 39 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 143.90 -2.37 39 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 135.42 -3.14 38 0 30 0
30MAR27 350.00 C 131.67 131.67 127.09 127.09 -1.34 37 92 12,389 +90
30MAR27 360.00 C 0.00 0.00 0.00 118.99 -2.08 36 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 111.21 -2.15 36 0 201 0
30MAR27 380.00 C 0.00 0.00 0.00 103.70 -2.78 35 0 247 0
30MAR27 390.00 C 102.94 102.94 102.94 96.48 -2.18 35 30 266 +30
30MAR27 400.00 C 95.51 100.00 89.53 90.00 -1.50 35 96 21,217 -1
30MAR27 410.00 C 89.13 89.13 89.13 81.39 -4.28 33 30 201 +21
30MAR27 420.00 C 82.00 82.00 82.00 75.33 -6.44 33 1 24,433 -1
30MAR27 430.00 C 0.00 0.00 0.00 69.58 -3.80 33 0 1,421 0
30MAR27 440.00 C 0.00 0.00 0.00 65.57 -0.05 34 0 1,292 0
30MAR27 450.00 C 64.07 64.07 64.07 60.40 -3.67 34 5 1,089 -5
30MAR27 460.00 C 61.30 64.25 55.02 55.58 -1.62 34 93 1,361 +3
30MAR27 470.00 C 57.04 60.45 50.80 51.01 -1.79 33 156 4,815 +92
30MAR27 480.00 C 54.00 54.00 47.50 46.82 -1.56 33 9 3,713 -4
30MAR27 490.00 C 47.93 47.93 44.56 43.01 -1.53 33 3,110 3,327 +489
30MAR27 500.00 C 43.32 47.06 39.00 39.44 -1.15 33 128 3,813 +63
30MAR27 510.00 C 39.90 40.34 39.90 36.12 -1.25 33 60 1,926 +60
30MAR27 520.00 C 37.09 37.09 37.09 33.03 -1.57 33 30 2,559 0
30MAR27 530.00 C 34.00 34.09 30.70 30.18 -1.51 33 33 5,123 +1
30MAR27 540.00 C 28.25 28.25 28.25 27.55 -1.34 33 3 3,678 +3
30MAR27 550.00 C 31.86 31.86 26.42 25.13 -1.18 33 158 2,218 -28
30MAR27 560.00 C 27.00 28.50 24.20 22.90 -1.03 33 310 3,087 +204
30MAR27 570.00 C 25.61 25.61 25.39 20.87 -0.87 33 55 1,821 -25
30MAR27 580.00 C 19.86 19.86 19.86 19.00 -0.73 34 3 1,582 0
30MAR27 590.00 C 20.78 20.78 20.78 17.29 -0.60 34 45 1,357 -45
30MAR27 600.00 C 17.00 17.00 17.00 15.72 -0.49 34 200 4,615 +200
30MAR27 610.00 C 17.29 17.29 17.29 14.30 -0.36 34 45 1,834 0
30MAR27 620.00 C 17.83 17.83 17.83 12.99 -0.27 34 1 2,589 0
30MAR27 630.00 C 0.00 0.00 0.00 11.80 -0.18 34 0 1,412 0
30MAR27 640.00 C 15.07 15.07 12.95 10.72 -0.09 34 93 1,144 +42
30MAR27 650.00 C 13.52 13.52 11.53 9.74 -0.01 34 47 2,777 +1
30MAR27 660.00 C 0.00 0.00 0.00 8.84 +0.05 34 0 379 0
30MAR27 670.00 C 10.94 10.95 10.30 8.02 +0.11 34 76 2,415 0
30MAR27 680.00 C 0.00 0.00 0.00 7.28 +0.16 34 0 1,161 0
30MAR27 690.00 C 10.30 10.30 10.30 6.61 +0.21 34 1 716 0
30MAR27 700.00 C 8.97 8.97 8.97 6.00 +0.25 34 30 9,453 +30
30MAR27 710.00 C 0.00 0.00 0.00 5.45 +0.28 34 0 1,772 0
30MAR27 720.00 C 7.95 7.95 6.92 4.94 +0.30 34 40 264 -30
30MAR27 730.00 C 0.00 0.00 0.00 4.49 +0.33 34 0 218 0
30MAR27 740.00 C 7.58 7.58 7.58 4.07 +0.34 34 30 340 0
30MAR27 750.00 C 7.50 7.50 6.00 3.70 +0.36 34 50 273 +35
30MAR27 760.00 C 0.00 0.00 0.00 3.36 +0.37 34 0 442 0
30MAR27 770.00 C 0.00 0.00 0.00 3.05 +0.37 34 0 412 0
30MAR27 780.00 C 0.00 0.00 0.00 2.77 +0.37 34 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 2.51 +0.37 34 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 2.22 +0.30 34 0 406 0
30MAR27 810.00 C 0.00 0.00 0.00 2.02 +0.31 34 0 98 0
30MAR27 820.00 C 4.34 4.34 4.34 1.83 +0.30 34 10 172 0
30MAR27 830.00 C 0.00 0.00 0.00 1.67 +0.31 34 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 1.52 +0.30 34 0 268 0
30MAR27 850.00 C 0.00 0.00 0.00 1.38 +0.29 34 0 1,509 0
29JUN27 295.00 C 0.00 0.00 0.00 178.37 -1.26 42 0 60 0
29JUN27 300.00 C 0.00 0.00 0.00 173.94 -4.39 41 0 517 0
29JUN27 310.00 C 0.00 0.00 0.00 164.99 -3.78 40 0 130 0
29JUN27 320.00 C 0.00 0.00 0.00 156.52 -4.28 39 0 242 0
29JUN27 330.00 C 0.00 0.00 0.00 147.90 -2.14 38 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 140.11 -2.53 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 132.12 -2.08 37 0 163 0
29JUN27 360.00 C 0.00 0.00 0.00 124.56 -2.55 37 0 164 0
29JUN27 370.00 C 119.43 119.43 119.43 116.85 -2.49 36 30 64 +30
29JUN27 380.00 C 0.00 0.00 0.00 109.98 -2.20 36 0 104 0
29JUN27 390.00 C 0.00 0.00 0.00 103.10 -2.06 35 0 93 0
29JUN27 400.00 C 0.00 0.00 0.00 96.42 -3.26 35 0 285 0
29JUN27 410.00 C 0.00 0.00 0.00 90.13 -2.50 35 0 20 0
29JUN27 420.00 C 84.41 84.41 84.41 84.71 -3.42 35 2 1,483 +2
29JUN27 430.00 C 0.00 0.00 0.00 76.68 -3.23 33 0 155 0
29JUN27 440.00 C 0.00 0.00 0.00 73.23 -1.31 34 0 3,671 0
29JUN27 450.00 C 74.78 74.78 74.78 68.10 -1.12 34 3 157 -3
29JUN27 460.00 C 0.00 0.00 0.00 63.28 -2.04 34 0 869 0
29JUN27 470.00 C 0.00 0.00 0.00 58.63 -2.17 33 0 140 0
29JUN27 480.00 C 0.00 0.00 0.00 54.39 -2.19 33 0 781 0
29JUN27 490.00 C 0.00 0.00 0.00 50.77 -2.00 34 0 65 0
29JUN27 500.00 C 0.00 0.00 0.00 47.32 -1.89 34 0 3,307 0
29JUN27 510.00 C 0.00 0.00 0.00 43.88 -1.75 34 0 453 0
29JUN27 520.00 C 42.12 42.12 42.12 40.81 -1.31 34 32 180 +13
29JUN27 530.00 C 44.50 44.50 44.50 38.09 -1.04 34 1 1,971 0
29JUN27 540.00 C 0.00 0.00 0.00 35.38 -0.82 34 0 369 0
29JUN27 550.00 C 37.28 37.28 37.28 32.69 -0.59 34 10 864 0
29JUN27 560.00 C 35.89 35.89 31.25 30.56 -0.22 34 2 266 +1
29JUN27 570.00 C 30.38 30.38 29.75 28.49 +0.02 34 3 320 +1
29JUN27 580.00 C 27.00 27.09 27.00 26.43 +0.23 34 54 264 +14
29JUN27 590.00 C 0.00 0.00 0.00 24.40 +0.47 34 0 302 0
29JUN27 600.00 C 23.02 24.00 23.00 22.86 +0.68 34 131 1,249 -1
29JUN27 610.00 C 26.00 26.00 26.00 21.33 +0.87 34 1 444 +1
29JUN27 620.00 C 0.00 0.00 0.00 19.83 +1.09 34 0 314 0
29JUN27 630.00 C 22.77 23.00 22.77 18.33 +1.26 34 46 620 +46
29JUN27 640.00 C 0.00 0.00 0.00 17.09 +1.30 35 0 553 0
29JUN27 650.00 C 0.00 0.00 0.00 16.01 +1.48 35 0 367 0
29JUN27 660.00 C 0.00 0.00 0.00 14.94 +1.67 35 0 319 0
29JUN27 670.00 C 15.20 15.33 15.20 13.87 +1.86 35 40 3,217 -9
TOTAL CALL 62,533 1,476,162 +4,703
17JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17JUL26 360.00 P 0.01 0.01 0.01 0.01 0.00 75 15 15 +15
17JUL26 370.00 P 0.05 0.05 0.05 0.01 0.00 67 5 5 0
17JUL26 380.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
17JUL26 390.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
17JUL26 400.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 115 0
17JUL26 410.00 P 0.18 0.21 0.18 0.09 -0.02 46 18 314 +18
17JUL26 420.00 P 0.44 0.55 0.31 0.34 -0.06 46 361 903 +213
17JUL26 430.00 P 0.85 1.20 0.60 1.06 -0.07 47 509 942 +164
17JUL26 440.00 P 2.00 2.73 1.10 2.48 -0.21 45 1,148 2,887 +80
17JUL26 450.00 P 5.00 5.70 2.40 5.31 -0.18 45 3,723 3,195 +349
17JUL26 460.00 P 10.14 10.30 4.66 9.83 -0.02 45 1,889 1,989 -50
17JUL26 470.00 P 12.30 17.40 8.48 16.63 +0.43 47 384 1,218 -32
17JUL26 480.00 P 18.28 22.60 15.74 24.96 +0.74 51 180 1,251 +130
17JUL26 490.00 P 23.33 23.67 23.15 33.60 +0.77 52 120 766 +90
17JUL26 500.00 P 0.00 0.00 0.00 42.98 +1.71 54 0 175 0
17JUL26 510.00 P 0.00 0.00 0.00 52.67 +1.96 56 0 0 0
17JUL26 520.00 P 0.00 0.00 0.00 62.51 +2.15 58 0 7 0
17JUL26 530.00 P 0.00 0.00 0.00 72.44 +2.30 60 0 0 0
17JUL26 540.00 P 0.00 0.00 0.00 82.41 +2.41 62 0 0 0
17JUL26 550.00 P 0.00 0.00 0.00 92.40 +2.48 0 0 0 0
17JUL26 560.00 P 0.00 0.00 0.00 102.40 +2.53 0 0 0 0
17JUL26 570.00 P 0.00 0.00 0.00 112.40 +2.57 0 0 0 0
17JUL26 580.00 P 0.00 0.00 0.00 122.40 +2.59 0 0 0 0
17JUL26 590.00 P 0.00 0.00 0.00 132.40 +2.60 0 0 0 0
17JUL26 600.00 P 0.00 0.00 0.00 142.40 +2.60 0 0 0 0
24JUL26 340.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
24JUL26 350.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
24JUL26 360.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
24JUL26 370.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
24JUL26 380.00 P 0.00 0.00 0.00 0.05 - 42 0 0 -
24JUL26 390.00 P 0.24 0.39 0.24 0.13 - 41 6 6 -
24JUL26 400.00 P 0.46 0.55 0.46 0.36 - 41 2 2 -
24JUL26 410.00 P 0.70 1.10 0.70 0.83 - 41 124 113 -
24JUL26 420.00 P 1.30 1.86 1.30 1.73 - 41 312 312 -
24JUL26 430.00 P 2.40 3.17 1.93 3.17 - 40 189 186 -
24JUL26 440.00 P 4.69 5.50 3.07 5.52 - 40 123 107 -
24JUL26 450.00 P 6.30 9.00 5.08 9.00 - 40 152 46 -
24JUL26 460.00 P 9.80 12.20 9.80 13.67 - 39 58 58 -
24JUL26 470.00 P 13.98 17.35 13.94 20.01 - 40 47 20 -
24JUL26 480.00 P 21.89 21.89 20.97 27.64 - 42 60 60 -
24JUL26 490.00 P 0.00 0.00 0.00 35.49 - 42 0 0 -
24JUL26 500.00 P 35.00 37.00 35.00 44.09 - 42 2 2 -
24JUL26 510.00 P 0.00 0.00 0.00 53.57 - 45 0 0 -
24JUL26 520.00 P 0.00 0.00 0.00 63.05 - 46 0 0 -
24JUL26 530.00 P 0.00 0.00 0.00 72.73 - 47 0 0 -
24JUL26 540.00 P 0.00 0.00 0.00 82.55 - 47 0 0 -
24JUL26 550.00 P 0.00 0.00 0.00 92.45 - 48 0 0 -
24JUL26 560.00 P 0.00 0.00 0.00 102.41 - 49 0 0 -
24JUL26 570.00 P 0.00 0.00 0.00 112.40 - 0 0 0 -
24JUL26 580.00 P 0.00 0.00 0.00 122.40 - 0 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 82 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 755 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,069 0
30JUL26 350.00 P 0.12 0.12 0.12 0.01 0.00 40 11 2,223 -1
30JUL26 360.00 P 0.20 0.20 0.20 0.03 +0.01 40 15 4,145 -15
30JUL26 370.00 P 0.30 0.30 0.30 0.07 +0.03 39 40 3,819 0
30JUL26 380.00 P 0.38 0.49 0.38 0.17 +0.04 39 15 13,700 -15
30JUL26 390.00 P 0.65 0.78 0.65 0.40 +0.08 39 311 5,415 -197
30JUL26 400.00 P 1.05 1.18 0.80 0.83 +0.09 39 883 10,312 +143
30JUL26 410.00 P 1.50 1.87 1.33 1.66 +0.13 39 2,184 7,303 +304
30JUL26 420.00 P 2.40 3.10 1.95 2.88 +0.04 39 938 25,128 -110
30JUL26 430.00 P 3.87 4.95 3.01 4.73 -0.13 38 1,770 19,354 +168
30JUL26 440.00 P 6.94 7.88 4.70 7.46 -0.20 38 1,040 15,018 -272
30JUL26 450.00 P 10.00 11.69 7.40 11.08 -0.29 38 1,945 14,798 +89
30JUL26 460.00 P 13.62 16.85 10.50 16.10 -0.30 38 1,706 10,461 -76
30JUL26 470.00 P 17.84 22.57 15.21 22.00 -0.10 38 2,712 13,292 +235
30JUL26 480.00 P 23.50 29.90 20.83 29.41 +0.56 40 254 7,797 +121
30JUL26 490.00 P 28.91 28.91 27.79 37.61 +0.56 42 41 5,283 +30
30JUL26 500.00 P 38.52 38.52 34.03 45.50 +0.16 41 102 2,331 -2
30JUL26 510.00 P 48.15 54.00 48.15 54.00 -0.06 39 100 768 -87
30JUL26 520.00 P 61.30 61.45 61.30 63.85 +0.86 43 3 914 -3
30JUL26 530.00 P 0.00 0.00 0.00 73.31 +1.93 44 0 3,576 0
30JUL26 540.00 P 0.00 0.00 0.00 82.94 +2.08 45 0 1,639 0
30JUL26 550.00 P 0.00 0.00 0.00 92.69 +2.22 46 0 1,389 0
30JUL26 560.00 P 0.00 0.00 0.00 102.54 +2.33 47 0 1,460 0
30JUL26 570.00 P 0.00 0.00 0.00 112.46 +2.42 48 10 1,791 -10
30JUL26 580.00 P 0.00 0.00 0.00 122.41 +2.49 48 0 1,207 0
30JUL26 590.00 P 0.00 0.00 0.00 132.40 +2.55 0 0 320 0
30JUL26 600.00 P 134.36 134.36 134.36 142.47 +2.60 57 30 6,268 -30
30JUL26 610.00 P 0.00 0.00 0.00 152.40 +2.60 0 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 162.40 +2.60 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 172.40 +2.60 0 0 300 0
30JUL26 640.00 P 182.90 183.30 180.10 182.40 +2.60 0 1,300 2,110 +941
30JUL26 650.00 P 191.70 192.95 191.70 192.40 +2.60 0 600 0 -600
30JUL26 660.00 P 199.60 199.60 198.70 202.40 +2.60 0 664 1,194 +664
30JUL26 670.00 P 0.00 0.00 0.00 212.40 +2.60 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 222.40 +2.60 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 232.40 +2.60 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 242.40 +2.60 0 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 252.40 +2.39 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 262.40 +2.60 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 272.40 +2.60 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 282.40 +2.60 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 292.40 +2.60 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 302.40 +2.60 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 312.40 +2.60 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 322.40 +2.44 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 332.40 +2.31 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 342.40 +2.60 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 255.00 P 0.15 0.15 0.15 0.01 0.00 51 46 46 +46
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
28AUG26 310.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 273 0
28AUG26 320.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 132 0
28AUG26 330.00 P 0.56 0.56 0.56 0.10 +0.04 37 3 910 +3
28AUG26 340.00 P 0.68 0.68 0.68 0.19 +0.06 36 10 1,178 +10
28AUG26 350.00 P 0.00 0.00 0.00 0.37 +0.09 37 0 1,324 0
28AUG26 360.00 P 1.10 1.28 1.10 0.66 +0.12 37 81 2,121 +1
28AUG26 370.00 P 1.65 1.73 1.65 1.12 +0.16 37 54 1,306 +53
28AUG26 380.00 P 2.15 2.37 2.15 1.82 +0.18 37 32 1,615 +1
28AUG26 390.00 P 2.66 3.31 2.66 2.84 +0.21 37 314 2,001 +2
28AUG26 400.00 P 4.00 4.50 3.47 4.27 +0.23 37 574 5,591 +50
28AUG26 410.00 P 5.46 6.30 4.84 6.14 +0.20 37 532 4,967 +211
28AUG26 420.00 P 7.50 8.47 6.20 8.30 -0.11 36 283 6,664 +5
28AUG26 430.00 P 10.51 11.50 8.67 11.07 -0.29 36 639 10,779 +161
28AUG26 440.00 P 13.00 14.88 11.16 14.56 -0.54 35 450 11,762 -121
28AUG26 450.00 P 15.00 19.36 14.60 18.71 -0.39 35 483 5,883 -147
28AUG26 460.00 P 22.08 24.45 18.57 23.96 -0.43 36 1,557 9,078 +130
28AUG26 470.00 P 25.51 30.30 23.00 29.50 -0.33 36 935 5,913 +176
28AUG26 480.00 P 31.81 31.99 29.97 36.28 -0.34 36 155 3,278 +17
28AUG26 490.00 P 36.00 43.90 35.84 43.56 +0.12 37 65 2,166 +33
28AUG26 500.00 P 42.86 46.98 42.00 50.30 +0.13 36 417 2,367 +121
28AUG26 510.00 P 0.00 0.00 0.00 58.54 -0.31 37 0 352 0
28AUG26 520.00 P 0.00 0.00 0.00 66.47 -0.72 36 0 809 0
28AUG26 530.00 P 0.00 0.00 0.00 75.07 -0.75 35 0 396 0
28AUG26 540.00 P 0.00 0.00 0.00 84.16 -0.60 35 0 672 0
28AUG26 550.00 P 0.00 0.00 0.00 94.35 -0.44 39 0 619 0
28AUG26 560.00 P 0.00 0.00 0.00 103.28 +0.28 37 0 933 0
28AUG26 570.00 P 0.00 0.00 0.00 112.76 +1.67 36 0 2,280 0
28AUG26 580.00 P 0.00 0.00 0.00 122.46 +1.82 35 0 1,332 0
28AUG26 590.00 P 0.00 0.00 0.00 132.68 +2.35 40 0 3,739 0
28AUG26 600.00 P 0.00 0.00 0.00 142.53 +2.44 40 0 442 0
28AUG26 610.00 P 0.00 0.00 0.00 152.44 +2.53 41 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 162.40 +2.56 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 172.40 +2.60 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 182.40 +2.60 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 192.40 +2.60 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 202.40 +2.60 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 212.40 +2.19 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 222.40 +2.27 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 232.40 +2.60 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 242.40 +2.60 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 252.40 +2.39 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 262.40 +2.60 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 272.40 +2.60 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 282.40 +2.60 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 292.40 +2.60 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29SEP26 275.00 P 0.40 0.40 0.40 0.02 +0.01 36 10 255 0
29SEP26 280.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 246 0
29SEP26 285.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 70 0
29SEP26 290.00 P 0.50 0.50 0.50 0.05 +0.04 36 4 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.07 +0.05 36 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.10 +0.07 36 0 425 0
29SEP26 310.00 P 0.00 0.00 0.00 0.19 +0.12 36 0 149 0
29SEP26 320.00 P 0.00 0.00 0.00 0.34 +0.19 36 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.56 +0.27 36 0 913 0
29SEP26 340.00 P 0.00 0.00 0.00 0.88 +0.36 36 0 645 0
29SEP26 350.00 P 2.03 2.03 2.03 1.36 +0.46 36 2 1,622 +2
29SEP26 360.00 P 2.61 2.63 2.61 2.06 +0.59 35 80 4,437 +20
29SEP26 370.00 P 3.23 3.43 3.23 3.00 +0.71 35 95 4,032 -35
29SEP26 380.00 P 3.83 4.54 3.83 4.22 +0.80 35 91 5,786 +1
29SEP26 390.00 P 5.43 6.00 5.07 5.76 +0.78 35 219 4,272 +45
29SEP26 400.00 P 6.40 7.77 6.37 7.58 +0.61 35 103 7,184 -1
29SEP26 410.00 P 8.20 10.00 8.00 9.83 +0.39 35 310 12,836 +188
29SEP26 420.00 P 10.60 12.80 10.36 12.40 +0.01 34 278 7,584 +6
29SEP26 430.00 P 13.20 16.00 13.20 15.58 -0.30 34 37 14,497 +1
29SEP26 440.00 P 16.50 18.88 16.50 19.37 -0.19 34 79 22,682 +79
29SEP26 450.00 P 19.96 24.17 19.59 23.77 -0.38 34 332 15,868 +192
29SEP26 460.00 P 24.10 28.28 23.59 28.77 -0.49 34 368 16,087 +181
29SEP26 470.00 P 29.21 34.85 28.00 34.31 -0.57 34 274 7,821 +92
29SEP26 480.00 P 35.06 41.03 35.06 40.48 -0.65 34 160 8,762 +30
29SEP26 490.00 P 0.00 0.00 0.00 47.76 -0.05 35 0 7,677 0
29SEP26 500.00 P 55.00 55.00 55.00 55.00 +0.08 35 10 15,155 0
29SEP26 510.00 P 0.00 0.00 0.00 62.86 -0.94 35 0 6,726 0
29SEP26 520.00 P 0.00 0.00 0.00 70.79 +0.93 36 0 7,750 0
29SEP26 530.00 P 69.70 69.70 69.70 79.11 +1.21 36 30 3,193 +30
29SEP26 540.00 P 87.00 87.00 87.00 87.04 +1.53 35 1 11,086 +1
29SEP26 550.00 P 85.00 85.00 85.00 95.82 +1.03 35 2 7,453 0
29SEP26 560.00 P 95.00 95.00 95.00 105.09 +2.09 36 1 7,011 0
29SEP26 570.00 P 0.00 0.00 0.00 114.00 +1.45 35 0 5,020 0
29SEP26 580.00 P 0.00 0.00 0.00 123.57 +2.21 35 0 4,810 0
29SEP26 590.00 P 0.00 0.00 0.00 132.98 +2.32 35 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 142.55 +1.49 34 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 152.84 +2.18 37 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 162.64 +2.30 38 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 172.46 +1.88 37 0 2,369 0
29SEP26 640.00 P 0.00 0.00 0.00 182.42 +2.46 38 0 1,186 0
29SEP26 650.00 P 0.00 0.00 0.00 192.40 +2.54 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 202.40 +2.60 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 212.40 +2.19 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 222.40 +2.27 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 232.40 +2.60 0 0 30 0
29SEP26 700.00 P 240.00 240.00 240.00 242.40 +2.60 0 1 40 0
29SEP26 710.00 P 0.00 0.00 0.00 252.40 +2.39 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 262.40 +2.60 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 272.40 +2.60 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 282.40 +2.60 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 292.40 +2.60 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 302.40 +2.60 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 312.40 +2.60 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 322.40 +2.44 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 332.40 +2.31 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 342.40 +2.60 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 352.40 +2.60 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 362.40 +2.60 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 372.40 +2.60 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 382.40 +2.60 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 392.40 +2.60 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 402.40 +2.60 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 412.40 +2.60 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 422.40 +2.60 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 432.40 +2.60 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 442.40 +2.60 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 452.40 +2.60 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 462.40 +2.60 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 472.40 +2.60 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 482.40 +2.60 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 492.40 +1.54 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 502.40 +1.54 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 512.40 +1.54 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 522.40 +1.90 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 532.40 +1.90 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 542.40 +1.90 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.56 +0.44 38 0 58 0
29OCT26 310.00 P 1.21 1.21 1.21 0.85 +0.63 38 1 3 +1
29OCT26 320.00 P 0.00 0.00 0.00 1.22 +0.82 38 0 6 0
29OCT26 330.00 P 1.94 1.99 1.94 1.69 +1.00 37 12 32 +12
29OCT26 340.00 P 2.28 2.28 2.28 2.37 +1.25 37 1 88 +1
29OCT26 350.00 P 3.00 3.00 3.00 3.17 +1.42 37 1 188 0
29OCT26 360.00 P 3.78 3.78 3.78 4.01 +1.42 36 1 214 -1
29OCT26 370.00 P 4.93 5.02 4.93 5.25 +1.52 36 32 634 0
29OCT26 380.00 P 5.85 5.85 5.85 6.74 +1.47 35 45 852 0
29OCT26 390.00 P 8.05 8.05 8.05 8.49 +1.30 35 31 620 +1
29OCT26 400.00 P 9.60 10.23 8.66 10.70 +1.22 35 78 659 +75
29OCT26 410.00 P 10.73 12.91 10.73 13.14 +0.89 34 137 1,481 +102
29OCT26 420.00 P 14.96 15.41 14.96 16.06 +0.45 34 120 1,960 +60
29OCT26 430.00 P 15.80 19.01 15.80 19.39 +0.23 33 322 1,944 +22
29OCT26 440.00 P 20.88 22.18 20.88 23.02 -0.40 33 52 2,461 +40
29OCT26 450.00 P 25.00 28.00 23.80 27.37 -0.46 33 275 1,199 +34
29OCT26 460.00 P 31.48 31.48 27.75 32.36 -0.73 33 566 1,794 +441
29OCT26 470.00 P 32.33 34.68 32.31 37.99 +0.04 33 179 1,696 +60
29OCT26 480.00 P 43.00 43.00 42.80 44.12 -0.43 33 24 1,072 -22
29OCT26 490.00 P 48.00 49.84 46.17 50.67 -0.40 33 180 609 +60
29OCT26 500.00 P 0.00 0.00 0.00 57.61 -0.41 33 0 680 0
29OCT26 510.00 P 0.00 0.00 0.00 64.86 -0.50 33 0 312 0
29OCT26 520.00 P 0.00 0.00 0.00 73.07 +1.19 34 0 310 0
29OCT26 530.00 P 0.00 0.00 0.00 80.95 +1.27 34 0 79 0
29OCT26 540.00 P 0.00 0.00 0.00 89.46 +0.61 34 0 93 0
29OCT26 550.00 P 0.00 0.00 0.00 97.70 +0.43 34 0 30 0
29OCT26 560.00 P 0.00 0.00 0.00 106.77 +2.04 34 0 30 0
29OCT26 570.00 P 0.00 0.00 0.00 115.72 +1.87 34 10 10 +10
29OCT26 580.00 P 0.00 0.00 0.00 124.77 +2.23 34 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 134.05 +2.41 34 0 90 0
29OCT26 600.00 P 0.00 0.00 0.00 143.33 +2.27 34 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 152.84 +2.18 33 0 30 0
29OCT26 620.00 P 0.00 0.00 0.00 162.75 +2.40 34 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 172.49 +1.91 34 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 182.44 +2.48 35 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 192.40 +2.54 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 202.40 +2.60 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 212.40 +2.19 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 222.40 +2.27 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 232.40 +2.60 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 242.40 +2.60 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 252.40 +2.39 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 262.40 +2.60 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 272.40 +2.60 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 282.40 +2.60 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 292.40 +2.60 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 302.40 +2.60 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 312.40 +2.60 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 322.40 +2.44 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 332.40 +2.31 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 342.40 +2.60 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 9,335 0
30DEC26 235.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.17 +0.04 36 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.23 +0.07 36 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.29 +0.08 36 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.35 +0.08 36 0 30 0
30DEC26 270.00 P 1.16 1.16 1.16 0.46 +0.13 36 40 55 +18
30DEC26 275.00 P 0.00 0.00 0.00 0.55 +0.13 36 0 42 0
30DEC26 280.00 P 1.60 1.60 1.60 0.67 +0.15 36 50 61 -50
30DEC26 285.00 P 0.00 0.00 0.00 0.82 +0.19 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.98 +0.18 36 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 1.16 +0.20 36 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 1.40 +0.26 36 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 1.90 +0.25 35 0 230 0
30DEC26 320.00 P 0.00 0.00 0.00 2.62 +0.32 35 0 1,063 0
30DEC26 330.00 P 3.65 3.65 3.65 3.48 +0.41 35 20 1,022 0
30DEC26 340.00 P 0.00 0.00 0.00 4.51 +0.36 35 0 625 0
30DEC26 350.00 P 5.65 6.04 5.65 5.85 +0.44 35 70 7,356 +70
30DEC26 360.00 P 6.87 7.18 6.87 7.18 +0.27 35 95 1,462 +45
30DEC26 370.00 P 8.00 8.00 8.00 8.73 -0.05 34 45 1,812 0
30DEC26 380.00 P 9.60 10.63 9.35 10.62 -0.13 34 58 2,207 -11
30DEC26 390.00 P 12.68 13.00 12.68 13.01 -0.24 34 30 2,209 +30
30DEC26 400.00 P 14.50 15.19 14.50 15.58 -0.22 33 22 11,630 +21
30DEC26 410.00 P 17.65 17.80 17.65 18.62 -0.17 33 317 8,675 +104
30DEC26 420.00 P 19.00 22.00 19.00 21.90 -0.10 33 1,102 8,982 +345
30DEC26 430.00 P 23.00 25.40 22.00 25.64 -0.34 33 1,612 20,290 +1,001
30DEC26 440.00 P 27.17 30.08 27.17 29.64 -0.45 33 74 6,854 -24
30DEC26 450.00 P 0.00 0.00 0.00 34.14 -0.33 32 0 11,130 0
30DEC26 460.00 P 38.20 38.20 38.20 39.22 -0.28 32 1 8,707 0
30DEC26 470.00 P 41.50 43.50 41.50 44.69 -0.33 32 2 7,192 0
30DEC26 480.00 P 44.83 51.00 44.83 50.46 -0.74 32 41 6,303 0
30DEC26 490.00 P 50.50 57.30 50.00 56.82 -0.78 32 4 4,627 -1
30DEC26 500.00 P 58.94 61.98 57.30 64.12 -0.14 33 87 19,708 +52
30DEC26 510.00 P 0.00 0.00 0.00 71.32 +0.06 33 0 7,168 0
30DEC26 520.00 P 76.00 76.00 76.00 78.56 -0.01 33 5 5,103 -5
30DEC26 530.00 P 80.55 80.55 80.55 86.07 -0.11 33 30 5,496 0
30DEC26 540.00 P 88.00 88.46 88.00 94.01 -1.37 33 35 2,295 -5
30DEC26 550.00 P 98.27 100.00 98.27 102.17 -2.72 33 33 11,421 +31
30DEC26 560.00 P 104.80 104.80 104.80 110.65 -0.44 33 30 4,816 0
30DEC26 570.00 P 112.50 112.50 112.50 119.13 -2.11 34 5 4,423 0
30DEC26 580.00 P 119.50 119.50 119.50 128.11 +2.44 34 2 6,705 -2
30DEC26 590.00 P 0.00 0.00 0.00 136.70 +2.28 34 0 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 145.67 +2.02 34 0 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 155.09 -1.46 34 0 4,636 0
30DEC26 620.00 P 0.00 0.00 0.00 163.96 +2.53 33 0 1,817 0
30DEC26 630.00 P 0.00 0.00 0.00 173.63 +1.27 34 0 2,466 0
30DEC26 640.00 P 0.00 0.00 0.00 182.81 +2.85 32 0 1,925 0
30DEC26 650.00 P 0.00 0.00 0.00 192.44 +1.19 31 0 2,400 0
30DEC26 660.00 P 191.60 201.49 191.60 202.52 +1.68 33 90 3,100 +60
30DEC26 670.00 P 0.00 0.00 0.00 212.61 +2.08 35 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 222.48 +2.22 35 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 232.40 +2.36 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 242.40 +2.48 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 252.40 +2.39 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 262.40 +2.60 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 272.40 +2.21 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 282.40 +2.60 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 292.40 +2.60 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 302.40 +2.60 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 312.40 +2.60 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 322.40 +2.44 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 332.40 +2.31 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 342.40 +2.60 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 352.40 +2.60 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 362.40 +2.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 372.40 +2.60 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 382.40 +2.60 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 392.40 +2.60 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 402.40 +2.60 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 412.40 +2.60 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 422.40 +2.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 432.40 +2.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 442.40 +2.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 452.40 +2.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 462.40 +2.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 472.40 +2.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 482.40 +2.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 492.40 +1.54 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 502.40 +1.54 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 512.40 +1.54 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 522.40 +1.90 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 532.40 +1.90 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 542.40 +1.90 0 0 0 0
30MAR27 230.00 P 1.25 1.25 1.25 0.24 -0.43 34 2 35,226 0
30MAR27 235.00 P 0.00 0.00 0.00 0.29 -0.48 34 0 105 0
30MAR27 240.00 P 0.00 0.00 0.00 0.35 -0.58 34 0 101 0
30MAR27 245.00 P 0.00 0.00 0.00 0.45 -0.64 34 0 30 0
30MAR27 250.00 P 0.00 0.00 0.00 0.55 -0.70 34 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.65 -0.80 34 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.81 -0.88 34 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 0.96 -0.98 34 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.16 -1.02 34 0 68 0
30MAR27 275.00 P 0.00 0.00 0.00 1.35 -1.14 34 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 1.59 -1.26 34 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 1.84 -1.31 34 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 2.20 -1.36 34 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 2.50 -1.43 34 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 2.95 -1.44 34 0 589 0
30MAR27 310.00 P 0.00 0.00 0.00 3.86 -1.37 34 0 125 0
30MAR27 320.00 P 0.00 0.00 0.00 4.93 -1.50 34 0 450 0
30MAR27 330.00 P 0.00 0.00 0.00 6.27 -1.49 34 0 952 0
30MAR27 340.00 P 8.19 8.19 8.15 7.77 -1.52 34 55 2,580 +45
30MAR27 350.00 P 8.94 8.94 8.60 9.60 -1.47 34 50 11,269 +45
30MAR27 360.00 P 10.69 10.69 10.69 11.45 -1.46 34 45 5,747 +45
30MAR27 370.00 P 13.01 13.36 12.51 13.44 -1.80 33 225 2,559 +135
30MAR27 380.00 P 15.14 15.70 14.54 15.70 -1.87 33 158 2,358 -67
30MAR27 390.00 P 12.00 18.29 12.00 18.41 -1.90 33 114 2,777 +22
30MAR27 400.00 P 20.38 20.38 20.38 21.54 -1.72 32 45 20,565 -45
30MAR27 410.00 P 23.91 24.30 23.91 24.80 -1.54 32 140 23,541 +15
30MAR27 420.00 P 26.95 26.95 25.50 28.63 -1.33 32 60 14,400 0
30MAR27 430.00 P 29.20 29.20 29.20 32.50 -1.10 32 1 5,429 0
30MAR27 440.00 P 0.00 0.00 0.00 36.94 -0.75 32 0 4,277 0
30MAR27 450.00 P 40.05 41.50 40.05 41.55 -0.49 32 85 4,555 +85
30MAR27 460.00 P 42.43 47.01 42.43 46.78 -0.24 32 417 2,592 +240
30MAR27 470.00 P 46.94 51.52 46.94 52.03 -0.46 32 419 5,603 -140
30MAR27 480.00 P 53.00 56.53 53.00 57.87 -0.43 32 251 3,446 +99
30MAR27 490.00 P 62.96 62.96 62.96 64.02 -0.43 32 1 4,468 +1
30MAR27 500.00 P 0.00 0.00 0.00 70.61 -0.55 32 0 3,770 0
30MAR27 510.00 P 73.64 74.05 72.90 77.47 -0.50 32 120 3,870 +120
30MAR27 520.00 P 77.79 77.79 77.74 84.60 +1.18 32 60 2,637 +60
30MAR27 530.00 P 84.53 84.53 84.53 92.01 +0.43 32 30 1,145 +30
30MAR27 540.00 P 0.00 0.00 0.00 99.57 +1.34 32 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 107.46 +1.47 32 0 1,192 0
30MAR27 560.00 P 105.00 110.01 105.00 115.42 +1.51 33 2,000 2,544 +1,971
30MAR27 570.00 P 0.00 0.00 0.00 123.64 +0.23 33 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 132.01 +1.53 33 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 140.51 +0.32 33 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 149.19 +0.80 33 0 2,254 0
30MAR27 610.00 P 0.00 0.00 0.00 157.89 +1.34 33 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 166.83 +2.12 33 0 684 0
30MAR27 630.00 P 0.00 0.00 0.00 175.80 +2.18 33 0 1,997 0
30MAR27 640.00 P 0.00 0.00 0.00 184.86 +2.24 33 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 194.05 +2.80 32 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 203.41 +2.13 32 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 212.92 +2.39 32 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 222.52 +2.26 31 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 232.89 +2.72 34 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 242.67 +2.69 34 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 252.51 +2.50 34 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 262.40 +2.60 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 272.40 +2.21 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 282.40 +2.60 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 292.40 +2.60 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 302.40 +1.94 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 312.40 +1.94 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 322.40 +2.44 0 0 68 0
30MAR27 790.00 P 0.00 0.00 0.00 332.40 +2.31 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 342.40 +1.96 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 352.40 +1.95 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 362.40 +2.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 372.40 +2.60 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 382.40 +1.95 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 392.40 +1.95 0 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 5.72 -0.45 35 0 198 0
29JUN27 300.00 P 0.00 0.00 0.00 6.35 -0.35 35 0 846 0
29JUN27 310.00 P 0.00 0.00 0.00 7.37 -0.65 34 0 2,746 0
29JUN27 320.00 P 0.00 0.00 0.00 9.09 -0.41 35 0 227 0
29JUN27 330.00 P 0.00 0.00 0.00 10.62 -0.73 34 0 163 0
29JUN27 340.00 P 0.00 0.00 0.00 12.48 -0.72 34 0 200 0
29JUN27 350.00 P 0.00 0.00 0.00 14.69 -0.77 34 0 414 0
29JUN27 360.00 P 0.00 0.00 0.00 17.10 -0.75 34 0 534 0
29JUN27 370.00 P 18.53 18.53 18.53 19.61 -0.74 33 45 773 +45
29JUN27 380.00 P 0.00 0.00 0.00 22.64 -0.71 33 0 573 0
29JUN27 390.00 P 0.00 0.00 0.00 25.68 -0.68 33 0 224 0
29JUN27 400.00 P 28.26 28.26 28.26 29.07 -0.60 33 30 548 +30
29JUN27 410.00 P 0.00 0.00 0.00 32.79 -0.57 33 0 513 0
29JUN27 420.00 P 0.00 0.00 0.00 36.52 -0.53 32 0 1,159 0
29JUN27 430.00 P 38.90 38.90 38.90 40.79 -0.36 32 1 1,047 +1
29JUN27 440.00 P 0.00 0.00 0.00 45.23 -0.32 32 0 1,980 0
29JUN27 450.00 P 46.70 48.20 46.00 49.69 -0.27 32 5 987 +3
29JUN27 460.00 P 0.00 0.00 0.00 54.77 -0.16 32 0 247 0
29JUN27 470.00 P 0.00 0.00 0.00 59.94 -0.17 31 0 441 0
29JUN27 480.00 P 0.00 0.00 0.00 65.65 -0.32 32 0 484 0
29JUN27 490.00 P 70.35 70.65 70.35 71.72 -0.31 31 3 253 +3
29JUN27 500.00 P 0.00 0.00 0.00 78.02 -0.32 31 0 2,124 0
29JUN27 510.00 P 81.00 81.00 81.00 84.73 -0.52 32 1 338 -1
29JUN27 520.00 P 0.00 0.00 0.00 91.68 +1.13 32 0 567 0
29JUN27 530.00 P 0.00 0.00 0.00 98.82 +0.28 32 0 132 0
29JUN27 540.00 P 0.00 0.00 0.00 106.14 +0.34 32 0 327 0
29JUN27 550.00 P 0.00 0.00 0.00 113.70 +2.32 32 0 83 0
29JUN27 560.00 P 0.00 0.00 0.00 121.67 +3.20 32 0 39 0
29JUN27 570.00 P 0.00 0.00 0.00 129.31 +0.50 32 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 137.33 +0.23 32 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 145.50 +0.33 32 0 76 0
29JUN27 600.00 P 149.00 149.00 149.00 153.85 +2.93 32 3 3,302 -3
29JUN27 610.00 P 0.00 0.00 0.00 162.25 +0.80 32 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 170.84 +0.81 33 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 179.44 +0.26 32 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 188.21 +0.68 32 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 194.05 -3.42 29 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 206.05 +1.91 32 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 215.06 +1.99 32 0 0 0
TOTAL PUT 45,551 994,125 +9,152
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$ 123.900
30JUL26 80.00 C 0.00 0.00 0.00 44.01 -1.79 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 41.51 -1.82 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.02 -1.82 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.52 -1.83 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.02 -1.83 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.53 -1.81 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.03 -2.25 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.54 -1.87 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.05 -2.28 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.57 -1.82 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 19.11 -2.39 37 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 16.68 -1.81 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.33 -1.77 37 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 12.06 -1.74 37 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 9.94 -1.67 37 0 56 0
30JUL26 117.50 C 6.79 6.79 6.79 7.99 -1.58 37 15 84 +15
30JUL26 120.00 C 5.18 5.18 5.18 6.11 -1.60 35 15 192 +15
30JUL26 122.50 C 3.93 3.93 3.93 4.69 -1.20 36 1 138 0
30JUL26 125.00 C 2.73 2.99 2.63 3.48 -1.04 36 75 172 0
30JUL26 127.50 C 3.00 3.00 1.85 2.49 -0.89 36 70 296 +23
30JUL26 130.00 C 1.95 1.95 1.30 1.80 -0.70 37 52 554 +39
30JUL26 132.50 C 1.21 1.21 1.21 1.21 -0.55 37 2 155 0
30JUL26 135.00 C 0.00 0.00 0.00 0.80 -0.46 37 0 177 0
30JUL26 137.50 C 0.00 0.00 0.00 0.51 -0.35 37 0 115 0
30JUL26 140.00 C 0.51 0.51 0.44 0.31 -0.25 37 6 1,300 -1
30JUL26 142.50 C 0.00 0.00 0.00 0.19 -0.17 37 0 182 0
30JUL26 145.00 C 0.00 0.00 0.00 0.11 -0.11 37 0 154 0
30JUL26 147.50 C 0.00 0.00 0.00 0.06 -0.08 37 0 409 0
30JUL26 150.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 36.76 -2.43 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.30 -2.19 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 31.85 -1.73 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.44 -2.19 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.05 -1.68 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.05 -2.79 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.77 -2.99 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 20.24 -1.71 40 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 18.13 -1.67 40 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 16.12 -1.62 40 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 14.23 -1.56 40 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 12.47 -1.48 40 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 10.84 -1.40 40 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 9.18 -1.48 39 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 7.84 -1.10 39 0 106 0
28AUG26 125.00 C 0.00 0.00 0.00 6.62 -1.05 39 0 225 0
28AUG26 127.50 C 0.00 0.00 0.00 5.54 -1.00 39 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 4.63 -0.90 39 0 226 0
28AUG26 132.50 C 3.34 3.34 3.34 3.84 -0.81 39 1 130 +1
28AUG26 135.00 C 2.87 2.87 2.87 3.16 -0.72 39 15 60 +12
28AUG26 137.50 C 2.35 2.35 2.35 2.58 -0.63 39 15 67 +15
28AUG26 140.00 C 1.95 1.95 1.95 2.10 -0.54 39 1 596 0
28AUG26 142.50 C 0.00 0.00 0.00 1.69 -0.47 39 0 1,111 0
28AUG26 145.00 C 0.00 0.00 0.00 1.37 -0.39 40 0 57 0
28AUG26 147.50 C 1.13 1.13 1.13 1.13 -0.28 40 15 47 +15
28AUG26 150.00 C 0.93 0.93 0.93 0.90 -0.25 40 15 75 0
28AUG26 152.50 C 0.00 0.00 0.00 0.70 -0.25 40 0 1,606 0
29SEP26 62.50 C 0.00 0.00 0.00 61.66 -2.00 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.17 -2.00 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.68 -2.01 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.19 -2.01 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.70 -1.97 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.21 -2.02 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.72 -2.04 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.24 -2.04 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.76 -2.05 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.29 -2.05 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.83 -2.36 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 34.39 -2.10 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.98 -2.13 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.44 -2.31 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 27.05 -2.35 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.48 -2.40 28 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 22.84 -2.43 38 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 20.75 -2.31 38 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 18.75 -2.18 38 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 16.83 -1.56 38 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 15.07 -1.46 38 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 13.41 -1.39 38 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 11.86 -1.33 38 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 10.45 -1.21 38 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 9.17 -0.94 38 0 202 0
29SEP26 125.00 C 7.98 7.98 7.98 7.99 -0.89 38 15 215 0
29SEP26 127.50 C 0.00 0.00 0.00 6.91 -0.79 38 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 5.94 -0.75 37 0 274 0
29SEP26 132.50 C 0.00 0.00 0.00 5.08 -0.71 37 0 46 0
29SEP26 135.00 C 4.05 4.05 4.05 4.34 -0.67 37 15 83 +8
29SEP26 137.50 C 3.45 3.45 3.45 3.71 -0.58 37 15 47 +3
29SEP26 140.00 C 3.37 3.37 3.37 3.16 -0.52 37 15 45 +15
29SEP26 142.50 C 2.19 2.19 2.19 2.71 -0.42 38 1 46 0
29SEP26 145.00 C 0.00 0.00 0.00 2.29 -0.38 38 0 61 0
29SEP26 147.50 C 0.00 0.00 0.00 1.92 -0.40 38 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.61 -0.29 38 0 18 0
29SEP26 152.50 C 1.63 1.63 1.28 1.33 -0.27 38 38 54 +38
29OCT26 102.50 C 0.00 0.00 0.00 23.02 -2.39 34 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 21.39 -1.96 37 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 19.51 -1.54 37 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.74 -2.02 37 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.04 -1.95 37 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.50 -1.79 37 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 13.00 -1.74 37 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 11.72 -1.53 37 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 10.47 -0.91 37 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 9.32 -0.84 37 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 8.26 -0.79 37 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 7.28 -0.70 37 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 6.38 -0.69 37 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 5.58 -0.63 36 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 4.88 -0.63 36 0 15 0
29OCT26 140.00 C 4.55 4.55 4.55 4.24 -0.58 36 15 15 +15
29OCT26 142.50 C 3.93 3.99 3.93 3.68 -0.57 36 30 30 +3
29OCT26 145.00 C 0.00 0.00 0.00 3.28 -0.43 37 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 2.86 -0.47 37 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 2.44 -0.40 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.13 -0.36 37 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 56.68 -2.19 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.20 -2.21 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.72 -2.17 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.25 -2.27 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.80 -2.25 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.37 -2.45 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.76 -2.61 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.29 -2.79 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.97 -2.86 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.79 -2.54 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.66 -2.72 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.69 -2.84 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.67 -2.85 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.62 -2.82 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.93 -2.23 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.11 -2.00 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.43 -1.76 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.78 -1.77 36 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.26 -1.68 36 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.80 -2.25 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 15.41 -2.14 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.15 -2.06 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 12.89 -2.03 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 11.63 -2.05 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 10.72 -1.87 36 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 9.72 -1.77 36 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 8.79 -1.12 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.95 -1.11 36 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 7.17 -1.05 36 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 6.46 -1.06 36 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 5.81 -1.03 36 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 5.36 -0.80 36 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 4.82 -0.98 36 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 4.30 -0.96 36 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 3.89 -0.83 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.25 -2.54 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.06 -2.52 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.87 -2.82 36 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.69 -2.81 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.74 -2.67 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.76 -2.87 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.81 -2.85 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.84 -2.87 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.10 -2.72 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 27.27 -2.82 35 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.67 -2.66 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.10 -2.19 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.48 -1.92 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 21.05 -1.93 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.64 -2.56 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.30 -2.50 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.05 -1.91 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.81 -1.92 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.76 -1.79 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.71 -2.27 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.78 -1.99 35 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 11.97 -1.47 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.08 -1.51 36 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 10.25 -1.13 36 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 9.47 -1.09 36 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 8.74 -1.08 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 8.07 -1.10 35 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 7.32 -1.19 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 6.78 -1.31 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 6.25 -1.29 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 36.32 -2.70 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.47 -2.74 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.68 -2.71 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.06 -2.51 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.20 -2.67 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.61 -2.51 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.97 -2.51 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.47 -2.39 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.06 -2.19 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.29 -1.71 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.95 -1.12 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.69 -1.08 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.49 -0.96 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.36 -0.92 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.28 -0.89 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.26 -0.85 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.30 -0.82 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.30 -0.94 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 12.45 -0.90 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.65 -0.86 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 10.90 -0.79 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.25 -0.75 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.90 -0.64 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.22 -0.78 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 8.63 -0.70 35 0 0 0
TOTAL CALL 442 15,353 +216
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.26 0.26 0.21 0.07 +0.01 37 17 236 +17
30JUL26 107.50 P 0.32 0.32 0.32 0.14 +0.02 37 3 178 +3
30JUL26 110.00 P 0.59 0.59 0.59 0.28 +0.05 37 15 466 +15
30JUL26 112.50 P 0.81 0.81 0.81 0.52 +0.09 37 15 185 0
30JUL26 115.00 P 0.00 0.00 0.00 0.89 +0.15 37 0 196 0
30JUL26 117.50 P 1.96 2.00 1.75 1.41 +0.21 36 57 236 -15
30JUL26 120.00 P 2.65 2.97 2.56 2.17 +0.29 36 106 267 -15
30JUL26 122.50 P 2.73 2.73 2.73 3.23 +0.46 37 15 188 +15
30JUL26 125.00 P 0.00 0.00 0.00 4.53 +0.64 37 0 693 0
30JUL26 127.50 P 6.00 6.00 6.00 6.03 +0.78 37 1 675 0
30JUL26 130.00 P 0.00 0.00 0.00 7.70 +0.86 37 0 106 0
30JUL26 132.50 P 0.00 0.00 0.00 9.64 +1.23 37 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 11.74 +1.37 37 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 13.97 +1.50 37 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 16.29 +1.60 37 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 18.68 +1.67 37 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.12 +1.72 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.60 +1.77 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.88 +2.58 68 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.45 +2.50 73 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 2 0
28AUG26 90.00 P 0.32 0.32 0.32 0.07 +0.01 41 8 1 -8
28AUG26 92.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.29 +0.03 40 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.46 +0.06 40 0 61 0
28AUG26 102.50 P 1.04 1.04 1.04 0.68 +0.09 40 2 144 +2
28AUG26 105.00 P 0.00 0.00 0.00 0.98 +0.12 40 0 81 0
28AUG26 107.50 P 0.00 0.00 0.00 1.37 +0.15 40 0 39 0
28AUG26 110.00 P 2.32 2.32 2.32 1.87 +0.21 40 15 92 0
28AUG26 112.50 P 3.12 3.12 3.12 2.50 +0.29 40 8 32 -3
28AUG26 115.00 P 0.00 0.00 0.00 3.26 +0.39 41 0 102 0
28AUG26 117.50 P 4.11 4.60 4.11 4.13 +0.43 41 3 120 +3
28AUG26 120.00 P 5.60 5.60 5.60 5.16 +0.51 41 1 140 0
28AUG26 122.50 P 7.42 7.42 7.42 6.34 +0.62 41 15 73 -15
28AUG26 125.00 P 0.00 0.00 0.00 7.63 +0.68 41 0 128 0
28AUG26 127.50 P 9.20 9.63 9.20 9.07 +0.74 41 30 121 +30
28AUG26 130.00 P 0.00 0.00 0.00 10.45 +0.63 40 0 85 0
28AUG26 132.50 P 0.00 0.00 0.00 12.14 +1.01 40 0 180 0
28AUG26 135.00 P 0.00 0.00 0.00 13.92 +1.07 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 15.85 +1.21 40 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 17.85 +1.27 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.94 +1.35 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.78 +2.11 46 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.06 +2.86 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.42 +1.61 49 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 29.82 +1.74 51 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 0.02 +0.01 40 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 0.00 38 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.19 +0.03 38 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.40 +0.04 38 0 10 0
29SEP26 95.00 P 0.99 0.99 0.99 0.58 +0.07 38 8 33 +8
29SEP26 97.50 P 0.00 0.00 0.00 0.83 +0.12 38 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.16 +0.18 38 0 58 0
29SEP26 102.50 P 2.12 2.12 2.12 1.50 +0.17 38 15 154 -15
29SEP26 105.00 P 2.50 2.50 2.49 2.04 +0.24 38 30 89 -15
29SEP26 107.50 P 3.25 3.25 3.23 2.62 +0.31 38 30 199 -30
29SEP26 110.00 P 3.83 3.95 3.83 3.29 +0.33 38 16 157 +16
29SEP26 112.50 P 0.00 0.00 0.00 4.11 +0.43 38 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 5.01 +0.49 38 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 5.98 +0.48 38 0 301 0
29SEP26 120.00 P 8.10 8.10 8.10 7.07 +0.53 38 15 110 +8
29SEP26 122.50 P 9.44 9.44 9.44 8.28 +0.50 38 15 886 0
29SEP26 125.00 P 0.00 0.00 0.00 9.64 +0.59 38 0 147 0
29SEP26 127.50 P 0.00 0.00 0.00 11.10 +0.68 38 0 90 0
29SEP26 130.00 P 0.00 0.00 0.00 12.67 +0.74 38 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 14.34 +0.64 38 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 16.12 +1.12 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 17.98 +1.20 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 19.92 +1.26 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 22.57 +1.97 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 24.67 +2.04 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 26.93 +2.65 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.18 +2.63 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.48 +2.67 45 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 2.25 +0.29 37 0 0 0
29OCT26 105.00 P 3.00 3.00 3.00 2.81 +0.28 37 1 1 +1
29OCT26 107.50 P 0.00 0.00 0.00 3.48 +0.32 37 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.26 +0.43 37 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 5.11 +0.43 37 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 6.02 +0.46 37 0 1 0
29OCT26 117.50 P 7.35 7.35 7.35 7.03 +0.43 37 1 1 +1
29OCT26 120.00 P 0.00 0.00 0.00 8.14 +0.44 37 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 9.39 +0.48 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 10.74 +0.49 37 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 12.18 +0.65 37 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 13.77 +0.78 37 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 15.38 +0.59 37 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 17.14 +1.59 37 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 18.92 +1.64 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 21.22 +2.21 39 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 23.23 +2.36 39 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 25.33 +2.57 39 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 27.44 +1.89 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 29.60 +1.99 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 31.89 +3.04 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 -0.02 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.51 -0.04 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 -0.04 36 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.92 -0.04 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.19 -0.04 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.53 -0.04 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.97 +0.03 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.46 +0.05 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.89 -0.02 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.63 +0.12 36 0 0 0
30DEC26 105.00 P 4.84 4.84 4.84 4.31 +0.13 36 15 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.13 +0.12 37 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.99 +0.17 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.97 +0.35 37 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.95 +0.38 37 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 9.00 +0.45 36 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 10.15 +0.48 36 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 11.39 +0.58 36 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 12.72 +0.64 36 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 14.14 +0.70 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.69 +0.47 36 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 17.57 +0.80 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.25 +0.86 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.01 +0.99 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.83 +1.04 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.71 +1.11 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.65 +2.00 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.63 +1.69 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.70 +2.26 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.80 +2.12 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.89 -0.15 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.15 -0.13 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.43 -0.14 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.79 -0.17 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.17 -0.17 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 2.65 -0.19 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.16 -0.20 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.76 -0.19 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.42 -0.20 35 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 5.11 -0.18 35 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 6.12 0.00 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.99 +0.09 36 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.97 +0.20 36 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 9.01 +0.33 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.04 +0.39 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 11.14 +0.41 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 12.32 +0.40 35 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 13.58 +0.45 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.91 +0.52 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.32 +0.54 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.11 +0.93 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.67 +1.07 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 21.30 +1.13 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.03 +1.27 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.77 +1.42 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.62 +1.54 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.42 +1.62 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.31 +1.60 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.32 +1.88 36 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.27 +1.89 36 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.91 +0.22 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.60 +0.30 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.29 +0.30 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.04 +0.35 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.91 +0.40 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.79 +0.41 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 8.75 +0.49 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.81 +0.52 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.88 +0.52 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.03 +0.59 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 13.30 +0.65 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.48 +0.56 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 15.75 +0.55 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.09 +0.57 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 18.48 +0.60 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 19.94 +0.64 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.46 +0.65 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.04 +0.70 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 25.05 +0.79 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.75 +1.78 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.48 +1.79 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.28 +1.90 36 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 32.11 +1.97 36 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.98 +2.03 36 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.88 +2.09 36 0 0 0
TOTAL PUT 457 13,900 +3
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$ 24.680
30JUL26 17.00 C 0.00 0.00 0.00 7.68 +0.01 0 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 7.18 -0.01 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.70 +0.04 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.21 +0.05 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.71 +0.05 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.21 +0.04 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.70 +0.03 0 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.71 +0.06 26 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 2.71 +0.05 0 0 100 0
30JUL26 23.00 C 0.00 0.00 0.00 1.74 +0.04 21 0 998 0
30JUL26 24.00 C 1.00 1.03 0.83 0.89 +0.05 21 15 534 0
30JUL26 25.00 C 0.41 0.43 0.29 0.32 0.00 20 130 2,887 +77
30JUL26 26.00 C 0.11 0.13 0.11 0.08 -0.01 21 12 3,318 +9
30JUL26 27.00 C 0.04 0.04 0.04 0.02 0.00 23 13 906 +10
30JUL26 28.00 C 0.01 0.01 0.01 0.01 0.00 27 100 268 +25
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 146 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.74 +0.05 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.22 +0.01 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.72 +0.03 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.25 +0.03 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.73 -0.02 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.24 -0.04 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.79 +0.04 26 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 2.83 +0.04 23 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 1.94 +0.04 22 0 225 0
28AUG26 24.00 C 1.11 1.11 1.11 1.18 +0.01 21 30 288 +30
28AUG26 25.00 C 0.62 0.62 0.62 0.62 -0.01 20 2 262 +2
28AUG26 26.00 C 0.32 0.34 0.25 0.29 -0.02 20 81 848 +81
28AUG26 27.00 C 0.14 0.14 0.13 0.12 -0.01 21 12 797 +12
28AUG26 28.00 C 0.00 0.00 0.00 0.05 0.00 21 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 22 0 24 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.79 +0.06 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.29 +0.05 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.80 -0.09 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.31 -0.05 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.82 0.00 28 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.33 0.00 26 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.84 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.88 +0.04 23 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.97 +0.02 22 0 535 0
29SEP26 23.00 C 2.07 2.07 2.07 2.15 +0.03 22 90 351 +90
29SEP26 24.00 C 1.33 1.33 1.33 1.41 +0.01 20 30 242 0
29SEP26 25.00 C 0.93 0.93 0.93 0.84 -0.02 20 2 372 +1
29SEP26 26.00 C 0.50 0.50 0.42 0.48 -0.01 20 2 397 +2
29SEP26 27.00 C 0.31 0.31 0.27 0.24 -0.02 20 36 889 +6
29SEP26 28.00 C 0.00 0.00 0.00 0.13 0.00 20 0 285 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 20 0 83 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 20 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 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 7.83 +0.06 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.33 -0.09 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.84 -0.12 21 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.36 0.00 25 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.87 -0.11 24 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.38 -0.09 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.90 -0.09 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.96 -0.08 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.09 +0.03 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.31 +0.01 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.61 +0.01 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.10 -0.03 21 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.74 +0.02 22 0 57 0
29OCT26 27.00 C 0.00 0.00 0.00 0.46 +0.01 22 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 150 0
29OCT26 29.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 23 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 7.83 +0.06 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.35 -0.07 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.84 -0.12 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 6.36 -0.11 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.87 -0.11 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 -0.09 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.90 -0.09 21 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 3.96 -0.08 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.09 +0.03 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.33 +0.03 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.64 -0.01 19 0 68 0
30DEC26 25.00 C 1.17 1.17 1.17 1.11 -0.03 19 30 47 +30
30DEC26 26.00 C 0.00 0.00 0.00 0.76 +0.01 19 0 169 0
30DEC26 27.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 133 0
30DEC26 28.00 C 0.29 0.29 0.27 0.30 0.00 19 13 69 +13
30DEC26 29.00 C 0.16 0.16 0.16 0.17 -0.02 19 10 170 +10
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 7.83 -0.09 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.35 -0.09 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.85 -0.11 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.37 -0.10 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.90 -0.08 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.41 -0.09 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.96 -0.07 21 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 4.03 -0.09 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.23 +0.02 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.56 -0.01 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.95 -0.01 19 0 69 0
30MAR27 25.00 C 0.00 0.00 0.00 1.45 -0.04 19 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 1.06 -0.02 19 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 38 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 0.00 19 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.83 -0.09 16 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.35 -0.09 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.86 -0.10 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.38 -0.09 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.92 -0.06 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.47 -0.03 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.03 0.00 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.28 +0.04 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.53 +0.04 20 0 0 0
29JUN27 23.00 C 2.90 2.94 2.90 2.87 +0.01 20 120 14 -106
29JUN27 24.00 C 0.00 0.00 0.00 2.27 +0.03 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 1.76 +0.04 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.38 +0.02 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 +0.01 19 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 +0.01 19 0 25 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 +0.02 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.45 +0.01 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 0.17 +0.01 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
TOTAL CALL 728 19,572 +292
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 112 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 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,233 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 946 0
30JUL26 23.00 P 0.07 0.07 0.05 0.03 -0.01 21 11 1,488 -5
30JUL26 24.00 P 0.17 0.20 0.17 0.19 -0.03 22 168 2,220 +48
30JUL26 25.00 P 0.56 0.67 0.56 0.64 -0.01 22 73 1,919 -21
30JUL26 26.00 P 1.44 1.44 1.44 1.38 -0.06 21 5 600 -5
30JUL26 27.00 P 2.20 2.20 2.20 2.32 -0.06 0 2 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.32 -0.06 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.36 -0.02 54 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.33 -0.05 53 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.33 -0.05 59 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.36 -0.02 74 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.37 -0.01 82 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.37 -0.01 88 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.36 -0.02 91 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 132 0
28AUG26 22.00 P 0.11 0.11 0.11 0.05 -0.01 21 2 1,127 -2
28AUG26 23.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 1,563 0
28AUG26 24.00 P 0.42 0.43 0.41 0.40 -0.06 20 52 1,124 +6
28AUG26 25.00 P 0.88 0.88 0.88 0.88 -0.03 21 11 646 +11
28AUG26 26.00 P 0.00 0.00 0.00 1.58 -0.06 22 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 2.38 -0.06 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.34 -0.04 28 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.36 -0.02 35 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.35 -0.03 39 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.34 -0.04 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.36 -0.02 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.37 -0.01 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.37 -0.01 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.36 -0.02 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.01 0.00 25 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 125 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 2,692 0
29SEP26 22.00 P 0.18 0.18 0.18 0.11 -0.01 20 30 1,402 +30
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.04 20 0 1,287 0
29SEP26 24.00 P 0.53 0.60 0.53 0.59 -0.03 20 55 1,059 -30
29SEP26 25.00 P 1.00 1.09 1.00 1.05 -0.02 20 36 514 +6
29SEP26 26.00 P 0.00 0.00 0.00 1.69 -0.04 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 -0.06 20 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 3.35 -0.06 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 4.34 -0.04 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.36 -0.02 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.35 -0.03 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.34 -0.04 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.36 -0.02 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.37 -0.01 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.37 -0.01 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.36 -0.02 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.32 -0.06 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 0.01 -0.01 21 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 80 0
29OCT26 21.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 20 0
29OCT26 23.00 P 0.00 0.00 0.00 0.45 -0.04 22 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.80 -0.05 22 0 35 0
29OCT26 25.00 P 1.44 1.44 1.44 1.30 -0.05 22 6 6 +6
29OCT26 26.00 P 0.00 0.00 0.00 1.87 -0.06 22 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 2.60 -0.06 22 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.44 -0.16 22 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 4.48 -0.06 27 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.48 -0.04 31 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.51 +0.01 36 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.54 +0.10 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.36 -0.02 35 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.37 -0.01 38 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 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 315 0
30DEC26 21.00 P 0.30 0.30 0.30 0.19 -0.03 19 2 601 -2
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.04 19 0 570 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.06 19 0 1,309 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 -0.04 20 0 2,311 0
30DEC26 25.00 P 1.63 1.63 1.63 1.63 -0.05 19 20 168 +20
30DEC26 26.00 P 0.00 0.00 0.00 2.28 -0.04 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 3.01 -0.08 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.85 -0.07 19 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 4.78 +0.05 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.72 +0.07 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.69 +0.09 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.66 +0.09 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.64 +0.09 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.56 -0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.55 -0.06 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.54 -0.06 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.53 -0.06 0 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 0.00 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.03 19 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.59 -0.04 19 0 90 0
30MAR27 23.00 P 0.94 0.94 0.90 0.92 -0.06 19 335 463 +335
30MAR27 24.00 P 0.00 0.00 0.00 1.36 -0.01 20 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.04 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.47 -0.04 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.20 -0.07 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.99 -0.07 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.92 +0.11 21 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.77 +0.05 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.73 +0.08 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.68 +0.07 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.66 +0.08 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.65 +0.03 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.56 -0.05 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.55 -0.05 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.06 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 0.00 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 0.00 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.23 0.00 20 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.31 +0.01 20 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 0.00 20 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 +0.01 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 1.13 0.00 20 0 66 0
29JUN27 24.00 P 0.00 0.00 0.00 1.58 0.00 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 2.10 0.00 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.74 +0.04 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.36 -0.09 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 +0.01 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.99 +0.06 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.82 -0.04 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.73 -0.04 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.68 -0.03 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.66 -0.01 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.65 +0.01 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.56 -0.06 19 0 0 0
TOTAL PUT 808 35,051 +397
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$ 334.400
17JUL26 265.00 C 0.00 0.00 0.00 70.37 +4.72 135 0 0 0
17JUL26 270.00 C 0.00 0.00 0.00 65.38 +5.82 126 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 60.40 +5.84 118 0 0 0
17JUL26 280.00 C 0.00 0.00 0.00 54.49 +4.91 0 0 0 0
17JUL26 285.00 C 0.00 0.00 0.00 49.50 +4.89 51 0 0 0
17JUL26 290.00 C 0.00 0.00 0.00 44.51 +4.83 49 0 0 0
17JUL26 295.00 C 0.00 0.00 0.00 39.54 +4.73 49 0 0 0
17JUL26 300.00 C 0.00 0.00 0.00 34.60 +4.55 49 0 0 0
17JUL26 310.00 C 0.00 0.00 0.00 25.02 +3.32 49 0 6 0
17JUL26 320.00 C 19.56 19.56 18.70 16.55 +2.71 51 16 81 0
17JUL26 330.00 C 0.00 0.00 0.00 9.17 +1.23 48 3 47 0
17JUL26 340.00 C 6.70 8.88 5.32 4.50 +0.51 49 15 270 0
17JUL26 350.00 C 3.50 4.17 2.19 1.91 +0.15 49 41 155 +2
17JUL26 360.00 C 1.45 2.00 1.14 0.65 -0.02 49 19 142 0
17JUL26 370.00 C 1.03 1.03 0.57 0.18 -0.05 49 33 126 +33
17JUL26 380.00 C 0.58 0.58 0.58 0.05 -0.02 50 2 7 +2
17JUL26 390.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
17JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17JUL26 420.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 270.00 C 0.00 0.00 0.00 65.38 - 73 0 0 -
24JUL26 275.00 C 0.00 0.00 0.00 60.40 - 68 0 0 -
24JUL26 280.00 C 0.00 0.00 0.00 54.71 - 42 0 0 -
24JUL26 285.00 C 0.00 0.00 0.00 49.77 - 42 0 0 -
24JUL26 290.00 C 0.00 0.00 0.00 44.88 - 42 0 0 -
24JUL26 295.00 C 0.00 0.00 0.00 40.06 - 42 0 0 -
24JUL26 300.00 C 0.00 0.00 0.00 35.36 - 42 0 0 -
24JUL26 310.00 C 0.00 0.00 0.00 26.48 - 42 0 0 -
24JUL26 320.00 C 0.00 0.00 0.00 18.86 - 43 0 0 -
24JUL26 330.00 C 0.00 0.00 0.00 12.06 - 41 0 0 -
24JUL26 340.00 C 0.00 0.00 0.00 7.54 - 42 0 0 -
24JUL26 350.00 C 7.20 7.40 5.45 4.28 - 42 19 13 -
24JUL26 360.00 C 3.41 3.41 3.15 2.20 - 42 30 30 -
24JUL26 370.00 C 0.00 0.00 0.00 1.04 - 42 0 0 -
24JUL26 380.00 C 1.40 1.40 0.97 0.45 - 42 28 28 -
24JUL26 390.00 C 1.00 1.00 0.60 0.18 - 42 5 5 -
24JUL26 400.00 C 0.00 0.00 0.00 0.07 - 42 0 0 -
24JUL26 410.00 C 0.00 0.00 0.00 0.03 - 43 0 0 -
24JUL26 420.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 135.46 +4.83 126 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 130.45 +4.81 120 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 125.46 +4.81 115 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 120.80 +5.14 117 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 114.90 +4.23 85 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 110.79 +5.11 106 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 105.49 +4.79 95 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 100.94 +5.22 99 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 96.11 +5.36 96 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 91.14 +5.33 92 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 85.63 +4.76 79 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 80.69 +4.75 75 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 76.67 +6.11 83 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 71.19 +5.12 73 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 66.27 +6.22 69 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 61.39 +6.20 65 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 55.08 +4.67 43 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 50.28 +4.56 43 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 45.57 +4.41 43 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 40.97 +4.22 43 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 36.53 +4.00 43 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 28.25 +3.05 43 0 260 0
30JUL26 320.00 C 23.00 25.01 21.86 20.94 +2.55 42 260 340 -56
30JUL26 330.00 C 16.88 19.76 15.23 15.23 +2.30 44 27 349 +1
30JUL26 340.00 C 14.21 14.21 10.66 9.81 +1.01 42 69 340 +4
30JUL26 350.00 C 8.50 10.10 6.47 6.47 +0.82 42 50 565 +3
30JUL26 360.00 C 6.00 6.60 4.68 4.16 +0.69 43 195 894 +54
30JUL26 370.00 C 4.07 4.07 4.07 2.45 +0.41 43 15 1,117 -15
30JUL26 380.00 C 2.50 2.72 1.99 1.37 +0.22 43 47 844 +36
30JUL26 390.00 C 2.15 2.15 1.30 0.74 +0.12 43 31 988 +17
30JUL26 400.00 C 1.45 1.47 0.86 0.38 +0.06 43 44 521 +33
30JUL26 410.00 C 0.64 0.64 0.64 0.19 +0.03 43 4 348 +4
30JUL26 420.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 277 0
30JUL26 430.00 C 0.00 0.00 0.00 0.04 0.00 43 0 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.02 0.00 43 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 44 0 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 47 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 50 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 58 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 63 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 137.03 +5.16 90 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 132.07 +5.64 87 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 127.15 +5.18 84 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 122.23 +5.35 81 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 117.31 +5.64 78 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 112.40 +5.64 75 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 107.56 +5.64 73 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 102.69 +5.64 70 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 97.86 +5.69 68 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 93.01 +5.64 65 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 88.18 +5.61 63 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 83.24 +5.82 60 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 78.31 +5.20 57 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 73.30 +5.34 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 68.64 +5.20 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 63.96 +6.06 50 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 57.65 +4.04 40 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 53.32 +3.86 40 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 49.13 +3.67 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 45.09 +3.47 40 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 41.22 +3.26 40 0 505 0
28AUG26 310.00 C 0.00 0.00 0.00 34.02 +2.40 40 0 236 0
28AUG26 320.00 C 30.97 30.97 28.81 27.44 +1.93 40 30 150 +15
28AUG26 330.00 C 25.30 25.30 22.81 22.70 +2.38 42 48 133 +1
28AUG26 340.00 C 19.80 19.80 19.80 17.50 +1.46 41 4 568 -2
28AUG26 350.00 C 16.60 16.60 14.53 13.73 +1.19 41 5 253 0
28AUG26 360.00 C 13.70 13.70 12.00 10.42 +0.89 41 104 408 +104
28AUG26 370.00 C 10.00 10.00 10.00 7.78 +0.64 41 1 297 +1
28AUG26 380.00 C 7.60 7.60 7.60 5.72 +0.44 41 3 375 +3
28AUG26 390.00 C 6.50 6.50 6.50 4.14 +0.30 41 2 843 0
28AUG26 400.00 C 0.00 0.00 0.00 2.95 +0.18 41 0 327 0
28AUG26 410.00 C 3.50 3.50 3.50 2.08 +0.12 40 1 511 0
28AUG26 420.00 C 2.90 2.90 2.90 1.44 +0.10 40 1 219 +1
28AUG26 430.00 C 0.00 0.00 0.00 0.96 +0.03 40 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 0.65 +0.01 40 0 126 0
28AUG26 450.00 C 0.00 0.00 0.00 0.44 0.00 40 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.29 0.00 40 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 -0.01 40 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 48 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 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 137.83 +5.58 72 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 132.94 +5.43 69 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 128.11 +5.45 67 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 123.27 +5.54 65 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 118.43 +5.42 63 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 113.62 +5.51 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 108.82 +5.38 59 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 104.04 +5.37 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 99.30 +4.48 56 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 94.60 +4.88 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 90.01 +4.84 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 85.33 +4.68 52 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 80.71 +4.53 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 76.18 +4.43 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 71.76 +4.33 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 67.44 +4.20 47 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 63.25 +4.07 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 57.47 +2.21 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 53.67 +3.68 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 50.00 +3.53 41 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 46.48 +3.38 41 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 39.91 +2.78 41 0 381 0
29SEP26 320.00 C 36.82 36.82 36.82 33.83 +2.45 41 14 274 -14
29SEP26 330.00 C 28.98 28.98 28.98 28.71 +2.37 41 10 293 +10
29SEP26 340.00 C 26.07 26.07 26.07 23.92 +2.09 41 15 172 +15
29SEP26 350.00 C 0.00 0.00 0.00 19.76 +1.42 41 0 232 0
29SEP26 360.00 C 17.61 17.61 17.61 16.45 +1.33 41 5 206 0
29SEP26 370.00 C 16.26 16.26 16.26 13.76 +1.35 42 15 928 0
29SEP26 380.00 C 12.87 13.97 12.87 11.16 +1.13 42 30 160 0
29SEP26 390.00 C 11.02 11.49 10.08 8.98 +0.93 41 30 424 +27
29SEP26 400.00 C 0.00 0.00 0.00 7.18 +0.76 41 0 205 0
29SEP26 410.00 C 0.00 0.00 0.00 5.71 +0.62 41 0 1,320 0
29SEP26 420.00 C 0.00 0.00 0.00 4.51 +0.50 41 0 201 0
29SEP26 430.00 C 0.00 0.00 0.00 3.54 +0.49 41 0 401 0
29SEP26 440.00 C 3.50 3.50 3.50 2.76 +0.38 41 1 990 +1
29SEP26 450.00 C 0.00 0.00 0.00 2.09 +0.24 41 0 537 0
29SEP26 460.00 C 2.39 2.39 2.39 1.61 +0.14 41 8 722 0
29SEP26 470.00 C 0.00 0.00 0.00 1.24 +0.14 41 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.95 +0.11 41 0 132 0
29SEP26 490.00 C 0.00 0.00 0.00 0.73 +0.09 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.55 +0.06 41 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.42 +0.04 41 0 129 0
29SEP26 520.00 C 1.49 1.49 1.49 0.33 +0.05 41 15 503 +15
29SEP26 530.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 51 0
29SEP26 550.00 C 0.95 0.95 0.95 0.13 +0.01 41 15 170 +15
29SEP26 560.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.07 0.00 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 0.00 41 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 0.00 41 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 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 82.70 +4.32 47 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 78.35 +4.21 46 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 74.11 +4.09 45 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 69.99 +3.97 44 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 65.98 +3.83 44 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 60.30 +1.89 40 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 56.66 +3.45 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 53.16 +3.32 40 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 49.79 +3.18 40 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 43.46 +2.55 40 0 236 0
29OCT26 320.00 C 0.00 0.00 0.00 37.55 +2.24 39 0 1,690 0
29OCT26 330.00 C 33.62 33.76 33.62 32.48 +2.15 40 19 160 +15
29OCT26 340.00 C 30.23 31.72 29.01 27.94 +1.97 40 39 132 +20
29OCT26 350.00 C 0.00 0.00 0.00 23.71 +1.53 40 0 115 0
29OCT26 360.00 C 22.09 22.09 21.98 20.24 +1.50 40 12 93 -12
29OCT26 370.00 C 0.00 0.00 0.00 17.26 +1.26 40 0 88 0
29OCT26 380.00 C 0.00 0.00 0.00 14.61 +1.16 40 0 81 0
29OCT26 390.00 C 13.83 13.83 13.83 12.19 +0.98 40 6 18 0
29OCT26 400.00 C 0.00 0.00 0.00 10.12 +0.82 40 0 4 0
29OCT26 410.00 C 0.00 0.00 0.00 8.36 +0.68 40 0 31 0
29OCT26 420.00 C 0.00 0.00 0.00 6.88 +0.56 40 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 141.15 +4.36 57 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 136.45 +4.35 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 131.78 +4.32 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 127.15 +4.39 53 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 122.56 +4.47 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 117.86 +4.37 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 113.22 +4.27 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 108.65 +4.15 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 104.16 +4.03 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 99.74 +3.90 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 95.41 +3.76 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 91.17 +3.61 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 87.03 +3.47 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 82.99 +3.32 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 79.05 +3.16 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 75.22 +3.00 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 71.51 +2.85 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 67.91 +2.69 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 64.42 +2.55 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 59.27 +0.68 39 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 56.12 +0.74 39 0 15 0
30DEC26 310.00 C 52.00 52.00 52.00 50.16 +1.85 39 1 16 0
30DEC26 320.00 C 0.00 0.00 0.00 44.67 +0.28 39 0 197 0
30DEC26 330.00 C 43.16 43.16 43.16 40.83 +1.36 40 6 128 +6
30DEC26 340.00 C 34.86 34.86 34.86 34.86 -0.14 38 30 92 +22
30DEC26 350.00 C 0.00 0.00 0.00 31.83 +2.06 40 0 1,145 0
30DEC26 360.00 C 32.00 32.00 32.00 27.97 +1.71 39 15 75 +15
30DEC26 370.00 C 0.00 0.00 0.00 24.50 +1.34 39 0 124 0
30DEC26 380.00 C 0.00 0.00 0.00 21.41 +0.97 39 0 401 0
30DEC26 390.00 C 0.00 0.00 0.00 18.65 +0.33 39 0 2,797 0
30DEC26 400.00 C 0.00 0.00 0.00 16.21 +0.30 39 0 139 0
30DEC26 410.00 C 0.00 0.00 0.00 14.06 +0.04 39 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 12.16 +0.31 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 10.20 -0.09 39 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 8.79 -0.13 39 0 342 0
30DEC26 450.00 C 10.00 10.00 10.00 7.56 -0.40 39 3 681 +3
30DEC26 460.00 C 0.00 0.00 0.00 6.49 -0.39 39 0 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 5.73 -0.21 39 0 628 0
30DEC26 480.00 C 0.00 0.00 0.00 4.76 -0.21 39 0 121 0
30DEC26 490.00 C 0.00 0.00 0.00 4.20 -0.21 39 0 96 0
30DEC26 500.00 C 5.50 6.00 5.50 3.48 -0.20 39 5 206 +5
30DEC26 510.00 C 0.00 0.00 0.00 2.97 -0.20 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.53 -0.19 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.15 -0.19 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.83 -0.17 39 0 70 0
30DEC26 550.00 C 3.60 3.60 3.60 1.55 -0.17 39 4 70 +4
30DEC26 560.00 C 0.00 0.00 0.00 1.32 -0.15 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.12 -0.14 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.95 -0.13 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.80 -0.12 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.70 -0.11 39 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.58 -0.09 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.41 -0.08 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.35 -0.07 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.29 -0.07 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
30DEC26 690.00 C 1.39 1.39 1.39 0.16 -0.03 39 15 109 +15
30DEC26 700.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 144.50 +4.78 51 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 139.99 +4.89 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 135.46 +4.91 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 130.94 +4.88 48 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 126.48 +4.85 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 122.09 +4.80 46 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 117.78 +4.76 46 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 113.54 +4.71 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 109.39 +4.67 44 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 105.32 +4.61 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 101.34 +4.56 43 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 97.44 +4.49 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 93.64 +4.43 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 89.94 +4.37 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 86.33 +4.31 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 82.81 +4.23 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 79.40 +4.16 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 76.08 +4.08 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 72.86 +4.00 41 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 69.74 +3.92 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 66.72 +4.20 41 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 60.84 +3.97 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 54.00 +1.89 39 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 49.17 +2.04 39 0 76 0
30MAR27 340.00 C 46.18 46.18 46.18 45.78 +3.49 40 15 15 +15
30MAR27 350.00 C 0.00 0.00 0.00 40.55 +2.27 39 0 62 0
30MAR27 360.00 C 0.00 0.00 0.00 37.85 +3.25 40 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 33.36 +2.09 39 0 165 0
30MAR27 380.00 C 0.00 0.00 0.00 30.94 +2.66 40 0 77 0
30MAR27 390.00 C 0.00 0.00 0.00 27.38 +1.83 39 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 24.71 +1.70 39 0 18 0
30MAR27 410.00 C 22.17 22.17 22.17 22.17 +1.51 39 15 121 +15
30MAR27 420.00 C 20.03 20.03 20.03 20.03 +2.04 39 15 76 +15
30MAR27 430.00 C 0.00 0.00 0.00 18.33 +2.22 39 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 16.46 +2.04 39 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 14.77 +1.87 39 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 13.24 +1.71 39 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 11.87 +1.57 39 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 10.63 +1.44 39 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 9.51 +1.31 39 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 8.51 +1.20 39 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 7.61 +1.09 39 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 6.80 +0.99 39 0 15 0
30MAR27 530.00 C 7.20 7.20 7.20 6.08 +0.91 39 1 1 0
30MAR27 540.00 C 0.00 0.00 0.00 5.43 +0.82 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.85 +0.75 39 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 4.20 +0.55 39 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 3.75 +0.50 39 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.34 +0.45 39 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 2.98 +0.41 39 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 2.66 +0.38 39 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.37 +0.34 39 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.12 +0.31 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 99.06 +4.31 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 95.55 +4.25 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 92.13 +4.18 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 88.79 +4.11 41 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 85.55 +4.04 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 82.39 +3.97 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 79.33 +3.90 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 76.35 +3.83 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 73.37 +3.67 40 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 66.84 +3.17 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 61.61 +3.02 39 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 56.91 +3.05 39 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 52.34 +2.86 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 48.12 +2.69 38 0 214 0
29JUN27 360.00 C 44.43 44.43 44.43 45.09 +3.18 39 2 5 -2
29JUN27 370.00 C 0.00 0.00 0.00 40.67 +2.19 38 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 37.39 +2.23 38 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 34.39 +2.10 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 31.63 +1.97 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 29.11 +1.85 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 26.80 +1.86 39 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 24.69 +2.56 39 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 22.59 +2.31 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 20.67 +2.22 39 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 18.90 +2.06 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 17.28 +1.92 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 15.79 +1.36 38 0 2 0
TOTAL CALL 1,513 45,370 +446
17JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
17JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 55 0
17JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 45 0
17JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.10 51 0 34 0
17JUL26 295.00 P 0.21 0.21 0.21 0.04 -0.20 49 3 4 +3
17JUL26 300.00 P 0.00 0.00 0.00 0.11 -0.38 49 0 144 0
17JUL26 310.00 P 0.68 0.68 0.68 0.54 -1.04 49 2 186 0
17JUL26 320.00 P 1.50 1.90 1.50 1.89 -1.93 49 6 115 +4
17JUL26 330.00 P 3.20 4.41 3.20 4.89 -3.00 49 22 36 +20
17JUL26 340.00 P 7.56 9.50 7.00 10.22 -3.77 50 51 38 +23
17JUL26 350.00 P 0.00 0.00 0.00 17.76 -3.71 53 0 2 0
17JUL26 360.00 P 0.00 0.00 0.00 26.14 -4.98 49 0 0 0
17JUL26 370.00 P 0.00 0.00 0.00 35.71 -5.00 49 0 0 0
17JUL26 380.00 P 0.00 0.00 0.00 45.61 -4.99 50 0 0 0
17JUL26 390.00 P 0.00 0.00 0.00 55.60 -5.00 0 0 0 0
17JUL26 400.00 P 0.00 0.00 0.00 65.60 -5.00 0 0 0 0
17JUL26 410.00 P 0.00 0.00 0.00 75.60 -5.00 0 0 0 0
17JUL26 420.00 P 0.00 0.00 0.00 85.60 -5.00 0 0 0 0
24JUL26 270.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
24JUL26 275.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
24JUL26 280.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
24JUL26 285.00 P 0.56 0.58 0.56 0.11 - 42 45 45 -
24JUL26 290.00 P 0.72 0.72 0.70 0.22 - 42 17 17 -
24JUL26 295.00 P 0.00 0.00 0.00 0.41 - 42 0 0 -
24JUL26 300.00 P 1.08 1.16 1.08 0.71 - 42 17 17 -
24JUL26 310.00 P 2.09 2.09 2.09 1.85 - 42 2 2 -
24JUL26 320.00 P 3.66 3.66 3.66 4.06 - 42 12 12 -
24JUL26 330.00 P 0.00 0.00 0.00 7.72 - 42 0 0 -
24JUL26 340.00 P 0.00 0.00 0.00 12.91 - 42 0 0 -
24JUL26 350.00 P 15.35 15.35 15.35 20.06 - 45 15 15 -
24JUL26 360.00 P 0.00 0.00 0.00 27.47 - 42 0 0 -
24JUL26 370.00 P 0.00 0.00 0.00 36.38 - 42 0 0 -
24JUL26 380.00 P 0.00 0.00 0.00 45.85 - 42 0 0 -
24JUL26 390.00 P 0.00 0.00 0.00 55.64 - 41 0 0 -
24JUL26 400.00 P 0.00 0.00 0.00 65.60 - 0 0 0 -
24JUL26 410.00 P 0.00 0.00 0.00 75.60 - 0 0 0 -
24JUL26 420.00 P 0.00 0.00 0.00 85.60 - 0 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.05 -0.07 42 0 37 0
30JUL26 270.00 P 0.21 0.21 0.21 0.10 -0.10 43 3 504 -3
30JUL26 275.00 P 0.00 0.00 0.00 0.17 -0.17 43 0 324 0
30JUL26 280.00 P 0.00 0.00 0.00 0.30 -0.27 43 0 491 0
30JUL26 285.00 P 0.83 0.99 0.83 0.50 -0.39 43 34 224 +18
30JUL26 290.00 P 1.03 1.06 0.99 0.79 -0.54 43 41 218 -29
30JUL26 295.00 P 1.40 1.40 1.23 1.20 -0.74 43 16 272 +15
30JUL26 300.00 P 1.83 2.05 1.55 1.77 -0.96 43 61 509 +9
30JUL26 310.00 P 3.36 3.36 3.36 3.52 -1.39 43 15 400 +15
30JUL26 320.00 P 4.65 5.59 4.65 6.02 -2.07 42 71 491 +39
30JUL26 330.00 P 8.95 8.95 8.95 9.79 -2.83 42 8 672 -8
30JUL26 340.00 P 0.00 0.00 0.00 15.14 -3.42 42 0 1,061 0
30JUL26 350.00 P 17.45 21.20 17.45 21.48 -4.70 42 45 409 +8
30JUL26 360.00 P 26.40 28.07 26.40 28.71 -3.80 40 105 757 -15
30JUL26 370.00 P 0.00 0.00 0.00 37.60 -4.53 43 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 47.97 -3.36 52 1 675 0
30JUL26 390.00 P 0.00 0.00 0.00 57.69 -3.19 58 0 313 0
30JUL26 400.00 P 0.00 0.00 0.00 65.73 -4.93 43 1 411 -1
30JUL26 410.00 P 0.00 0.00 0.00 75.61 -4.99 42 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 85.60 -5.00 0 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 95.60 -5.00 0 0 112 0
30JUL26 440.00 P 0.00 0.00 0.00 105.60 -5.00 0 0 95 0
30JUL26 450.00 P 0.00 0.00 0.00 115.60 -5.00 0 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 125.60 -5.00 0 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 135.60 -5.00 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 145.60 -5.00 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 155.60 -5.00 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 165.60 -5.00 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 175.60 -5.00 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 185.60 -5.00 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 195.60 -5.00 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 205.60 -5.00 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 215.60 -5.00 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 225.60 -5.00 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 235.60 -5.00 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 245.60 -5.00 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 255.60 -5.00 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 265.60 -5.00 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 275.60 -5.00 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 285.60 -5.00 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 10 0
28AUG26 225.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.14 -0.11 40 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.21 -0.16 40 0 1 0
28AUG26 250.00 P 1.05 1.05 1.05 0.31 -0.21 40 1 34 +1
28AUG26 255.00 P 0.00 0.00 0.00 0.46 -0.29 40 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.66 -0.36 40 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.90 -0.49 40 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.29 -0.57 40 0 95 0
28AUG26 275.00 P 0.00 0.00 0.00 1.73 -0.66 40 0 236 0
28AUG26 280.00 P 0.00 0.00 0.00 2.26 -0.95 41 0 207 0
28AUG26 285.00 P 3.62 3.62 3.57 2.97 -1.09 41 42 179 +42
28AUG26 290.00 P 0.00 0.00 0.00 3.75 -1.32 41 0 227 0
28AUG26 295.00 P 0.00 0.00 0.00 4.76 -1.52 41 0 163 0
28AUG26 300.00 P 5.35 5.50 5.35 5.90 -1.70 41 8 472 0
28AUG26 310.00 P 7.40 7.55 7.40 8.79 -1.87 41 5 487 +4
28AUG26 320.00 P 11.55 11.55 11.55 12.30 -2.30 41 2 261 +2
28AUG26 330.00 P 15.30 15.30 15.30 16.70 -2.57 41 4 766 -4
28AUG26 340.00 P 19.60 21.55 19.60 21.55 -3.43 40 17 2,297 +2
28AUG26 350.00 P 0.00 0.00 0.00 28.22 -3.65 41 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 34.60 -3.40 40 0 289 0
28AUG26 370.00 P 40.00 40.00 40.00 42.05 -4.30 40 10 360 -7
28AUG26 380.00 P 0.00 0.00 0.00 48.57 -6.40 36 1 869 0
28AUG26 390.00 P 0.00 0.00 0.00 58.73 -4.61 41 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 69.50 -2.58 48 1 136 0
28AUG26 410.00 P 0.00 0.00 0.00 76.61 -4.81 40 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 86.17 -4.62 40 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 95.85 -4.96 40 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 105.67 -4.98 40 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 115.60 -5.00 0 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 125.60 -5.00 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 135.60 -5.00 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 145.60 -5.00 0 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 155.60 -5.00 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 165.60 -5.00 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 175.60 -5.00 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 185.60 -5.00 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 195.60 -5.00 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 205.60 -5.00 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 215.60 -5.00 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 225.60 -5.00 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 235.60 -5.00 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 245.60 -5.00 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 255.60 -5.00 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 265.60 -5.00 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 275.60 -5.00 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 285.60 -5.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.23 -0.09 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.33 -0.12 41 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.46 -0.15 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.62 -0.20 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.84 -0.24 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.10 -0.32 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.44 -0.35 41 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.82 -0.48 41 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 2.33 -0.51 41 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 2.87 -0.68 41 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 3.59 -0.71 41 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 4.47 -0.77 41 0 89 0
29SEP26 280.00 P 5.42 5.42 5.18 5.45 -0.98 41 45 260 +15
29SEP26 285.00 P 6.12 6.68 6.12 6.48 -1.18 41 45 108 +45
29SEP26 290.00 P 7.53 7.53 7.53 7.71 -1.30 41 15 106 0
29SEP26 295.00 P 0.00 0.00 0.00 9.06 -1.38 42 0 146 0
29SEP26 300.00 P 9.28 9.28 9.28 10.55 -1.49 42 1 351 -1
29SEP26 310.00 P 0.00 0.00 0.00 13.78 -1.77 41 0 1,120 0
29SEP26 320.00 P 17.04 17.04 17.04 17.73 -2.20 41 2 790 -2
29SEP26 330.00 P 21.62 21.62 21.62 22.35 -2.32 41 6 901 0
29SEP26 340.00 P 26.75 26.75 26.74 27.70 -2.78 41 45 322 0
29SEP26 350.00 P 33.04 33.04 33.04 33.04 -3.76 40 9 483 0
29SEP26 360.00 P 36.74 36.74 36.74 39.70 -3.71 41 13 1,259 -13
29SEP26 370.00 P 0.00 0.00 0.00 48.44 -1.72 43 0 1,072 0
29SEP26 380.00 P 51.39 51.39 51.39 54.52 -3.43 41 52 729 +34
29SEP26 390.00 P 0.00 0.00 0.00 60.49 -6.04 37 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 70.12 -3.89 40 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 78.67 -4.30 39 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 87.44 -5.77 38 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 96.59 -4.25 38 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 105.75 -5.74 34 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 116.28 -4.79 41 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 125.95 -4.87 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 135.73 -4.93 41 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 145.63 -4.97 41 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 155.60 -5.00 0 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 165.60 -5.00 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 175.60 -5.00 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 185.60 -5.00 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 195.60 -5.00 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 205.60 -5.00 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 215.60 -5.00 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 225.60 -5.00 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 235.60 -5.00 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 245.60 -5.00 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 255.60 -5.00 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 265.60 -5.00 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 275.60 -5.00 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 285.60 -5.00 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 295.60 -5.00 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 305.60 -5.00 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 315.60 -5.00 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 325.60 -5.00 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 335.60 -5.00 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 345.60 -5.00 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 355.60 -5.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 365.60 -5.00 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 3.64 -0.75 40 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 4.52 -0.69 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 5.36 -0.86 40 0 15 0
29OCT26 275.00 P 0.00 0.00 0.00 6.40 -0.84 40 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 7.44 -1.32 40 0 117 0
29OCT26 285.00 P 0.00 0.00 0.00 8.75 -1.37 40 0 55 0
29OCT26 290.00 P 0.00 0.00 0.00 10.10 -1.51 40 0 28 0
29OCT26 295.00 P 11.25 11.25 11.25 11.58 -1.62 40 15 60 0
29OCT26 300.00 P 12.66 12.69 12.66 13.11 -1.84 40 30 46 +1
29OCT26 310.00 P 16.01 16.01 16.01 16.70 -2.00 40 15 122 0
29OCT26 320.00 P 19.67 19.67 19.67 20.82 -2.26 40 15 280 0
29OCT26 330.00 P 0.00 0.00 0.00 25.55 -2.32 40 0 267 0
29OCT26 340.00 P 0.00 0.00 0.00 30.68 -2.80 39 0 52 0
29OCT26 350.00 P 0.00 0.00 0.00 36.63 -2.69 40 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 42.94 -4.76 40 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 49.82 -2.95 40 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 56.61 -3.73 39 0 4 0
29OCT26 390.00 P 0.00 0.00 0.00 64.39 -3.79 39 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 72.39 -4.18 39 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 80.75 -3.81 39 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 89.30 -4.21 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.61 -0.28 39 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.78 -0.38 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.01 -0.41 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.27 -0.52 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.57 -0.61 39 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.96 -0.68 39 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 2.35 -0.85 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.89 -0.87 39 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 3.44 -1.07 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 4.10 -1.18 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 4.86 -1.24 39 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 5.80 -1.33 39 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 6.80 -1.37 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 7.85 -1.46 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 8.92 -1.73 39 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 10.28 -1.71 39 0 105 0
30DEC26 280.00 P 0.00 0.00 0.00 11.65 -1.89 39 0 54 0
30DEC26 285.00 P 0.00 0.00 0.00 13.05 -1.95 39 0 115 0
30DEC26 290.00 P 0.00 0.00 0.00 14.77 -1.80 39 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 16.51 -1.74 39 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 18.25 -1.81 39 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 22.36 -1.69 39 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 26.55 -2.19 39 0 537 0
30DEC26 330.00 P 0.00 0.00 0.00 31.43 -2.18 39 0 106 0
30DEC26 340.00 P 0.00 0.00 0.00 36.77 -2.40 39 0 128 0
30DEC26 350.00 P 0.00 0.00 0.00 43.48 -1.47 40 0 2,452 0
30DEC26 360.00 P 0.00 0.00 0.00 48.35 -5.64 38 0 2,229 0
30DEC26 370.00 P 53.50 53.50 53.50 56.68 -2.10 40 1 2,921 -1
30DEC26 380.00 P 0.00 0.00 0.00 61.87 -3.53 38 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 71.34 -1.40 41 0 2,312 0
30DEC26 400.00 P 74.00 74.00 74.00 74.94 -8.24 36 1 931 -1
30DEC26 410.00 P 0.00 0.00 0.00 84.86 -3.91 38 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 93.09 -4.00 38 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 101.37 -4.02 38 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 109.97 -3.95 38 0 300 0
30DEC26 450.00 P 0.00 0.00 0.00 118.65 -4.10 37 0 555 0
30DEC26 460.00 P 0.00 0.00 0.00 127.58 -4.35 37 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 136.62 -4.26 36 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 145.92 -6.18 34 0 37 0
30DEC26 490.00 P 0.00 0.00 0.00 156.49 -5.11 39 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 166.13 -5.10 39 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 175.85 -5.08 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 185.69 -5.05 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 195.60 -5.03 0 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 205.60 -5.00 0 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 215.60 -5.00 0 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 225.60 -5.00 0 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 235.60 -5.00 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 245.60 -5.00 0 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 255.60 -5.00 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 265.60 -5.00 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 275.60 -5.00 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 285.60 -5.00 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 295.60 -5.00 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 305.60 -5.00 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 315.60 -5.00 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 325.60 -5.00 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 335.60 -5.00 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 345.60 -5.00 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 355.60 -5.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 365.60 -5.00 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.90 -0.14 39 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 2.30 -0.14 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.70 -0.22 39 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 3.26 -0.22 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.83 -0.22 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 4.43 -0.47 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 5.21 -0.50 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 6.18 -0.34 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 7.00 -0.50 39 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 8.07 -0.50 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 9.16 -0.49 39 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 10.24 -0.63 39 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 11.56 -0.70 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 12.96 -0.70 39 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 14.36 -0.72 39 0 17 0
30MAR27 275.00 P 0.00 0.00 0.00 15.85 -0.96 39 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 17.61 -0.96 39 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 19.19 -1.15 39 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 20.81 -1.27 39 0 37 0
30MAR27 295.00 P 0.00 0.00 0.00 22.56 -1.40 39 0 35 0
30MAR27 300.00 P 0.00 0.00 0.00 24.45 -1.43 39 0 125 0
30MAR27 310.00 P 0.00 0.00 0.00 28.40 -1.24 38 0 217 0
30MAR27 320.00 P 0.00 0.00 0.00 32.87 -1.77 38 0 165 0
30MAR27 330.00 P 0.00 0.00 0.00 37.74 -1.64 38 0 403 0
30MAR27 340.00 P 0.00 0.00 0.00 43.05 -2.19 38 0 98 0
30MAR27 350.00 P 0.00 0.00 0.00 48.80 -2.42 38 0 100 0
30MAR27 360.00 P 0.00 0.00 0.00 56.19 -1.38 39 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 60.67 -2.98 37 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 67.46 -3.01 37 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 74.54 -3.33 37 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 81.86 -3.38 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 92.14 -1.01 40 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 97.28 -3.83 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 105.38 -3.87 37 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 113.56 -4.07 37 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 121.99 -3.87 37 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 130.55 -3.97 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 139.25 -4.17 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 148.12 -4.65 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 157.45 -4.71 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 166.83 -4.58 36 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 176.17 -4.76 35 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 186.97 -4.48 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 196.49 -4.64 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 206.17 -4.70 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 215.90 -4.80 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 225.73 -4.87 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 235.60 -5.00 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 245.60 -5.00 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 255.60 -5.00 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 265.60 -5.00 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 275.60 -5.00 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 285.60 -5.00 0 0 0 0
29JUN27 260.00 P 15.53 15.53 15.53 15.17 -0.73 39 1 4 +1
29JUN27 265.00 P 0.00 0.00 0.00 16.59 -0.90 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 18.27 -0.99 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 20.04 -0.86 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 21.83 -0.89 39 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 23.54 -1.06 39 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 25.29 -1.25 38 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 27.19 -1.29 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 29.17 -1.22 38 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 33.32 -1.52 38 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 37.87 -1.68 38 0 27 0
29JUN27 330.00 P 42.86 42.87 42.86 42.87 -0.87 38 40 205 +40
29JUN27 340.00 P 48.14 48.14 48.14 48.14 -2.03 37 40 75 +40
29JUN27 350.00 P 0.00 0.00 0.00 53.78 -2.26 37 0 76 0
29JUN27 360.00 P 0.00 0.00 0.00 59.94 -2.37 38 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 66.36 -2.52 37 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 73.07 -2.67 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 79.02 -3.10 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 86.18 -3.26 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 95.47 -1.53 38 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 103.75 -0.73 39 0 2,101 0
29JUN27 430.00 P 0.00 0.00 0.00 109.02 -3.59 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 116.99 -3.71 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 125.14 -3.83 36 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 133.45 -3.94 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 141.92 -3.89 36 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 150.54 -3.86 36 0 5 0
TOTAL PUT 1,075 65,065 +296
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$ 2.300
30JUL26 1.60 C 0.00 0.00 0.00 0.71 -0.04 100 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.55 -0.05 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.46 -0.05 65 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.40 -0.06 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.37 -0.04 65 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.31 -0.06 45 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
30JUL26 2.20 C 0.15 0.15 0.15 0.17 -0.03 57 50 620 +50
30JUL26 2.30 C 0.10 0.10 0.10 0.10 -0.04 49 80 907 +80
30JUL26 2.40 C 0.00 0.00 0.00 0.06 -0.03 50 0 465 0
30JUL26 2.50 C 0.00 0.00 0.00 0.04 -0.02 54 0 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.03 -0.01 60 0 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 -0.02 52 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 151 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 102 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 109 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 114 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 130 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 135 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.71 -0.05 54 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.67 -0.05 64 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.62 -0.05 59 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.58 -0.04 63 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.52 -0.06 50 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.49 -0.05 59 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.45 -0.05 59 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.41 -0.04 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.37 -0.05 57 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.30 -0.04 57 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.17 -0.04 51 0 80 0
28AUG26 2.40 C 0.15 0.15 0.15 0.13 -0.04 51 4 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.10 -0.03 53 0 126 0
28AUG26 2.60 C 0.00 0.00 0.00 0.07 -0.03 51 0 80 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 -0.02 55 0 204 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 -0.02 54 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.02 54 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 -0.02 50 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 54 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.75 -0.04 70 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.70 -0.05 65 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.66 -0.04 66 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.62 -0.04 65 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.58 -0.05 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.54 -0.05 64 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.50 -0.05 62 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 -0.05 60 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.43 -0.04 61 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.36 -0.04 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.30 -0.04 57 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 -0.04 55 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 -0.03 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.02 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 -0.02 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.02 54 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.02 53 0 145 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.02 51 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.77 -0.05 67 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.73 -0.05 66 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.69 -0.05 66 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.65 -0.05 65 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.61 -0.05 63 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.57 -0.05 62 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.54 -0.05 63 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.50 -0.05 61 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.47 -0.05 61 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.41 -0.04 60 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.34 -0.05 57 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.29 -0.04 56 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.25 -0.04 56 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.21 -0.04 56 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.16 -0.02 58 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 -0.03 57 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 -0.03 57 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.84 -0.04 72 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.80 -0.04 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.76 -0.04 69 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.73 -0.04 69 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.69 -0.04 67 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.66 -0.04 67 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.63 -0.04 67 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.59 -0.05 65 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.57 -0.03 66 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.51 -0.04 65 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.45 -0.04 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.40 -0.03 62 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 -0.03 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 -0.03 63 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 -0.02 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.02 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.24 -0.02 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.22 -0.02 64 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.02 62 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.01 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.01 64 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.02 63 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.01 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 -0.01 63 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 63 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.01 62 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 118 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 57 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 54 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.92 -0.04 73 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.88 -0.05 71 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.85 -0.05 71 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.82 -0.04 71 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.78 -0.04 68 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.75 -0.04 68 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.73 -0.03 69 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.70 -0.03 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.67 -0.03 67 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.61 -0.05 66 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.57 -0.03 66 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.53 -0.03 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.49 -0.03 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.46 -0.03 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 -0.03 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 -0.02 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.02 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.03 66 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 -0.02 67 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.02 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.28 -0.02 67 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 -0.02 67 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.02 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.02 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.02 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.01 68 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.02 67 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.02 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.01 67 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.01 68 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.01 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.01 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.01 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.01 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.01 65 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 0.95 -0.07 66 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.92 -0.07 66 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.89 -0.07 66 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.86 -0.07 66 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.83 -0.07 65 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.80 -0.08 65 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.77 -0.08 64 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.75 -0.07 64 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.72 -0.08 64 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.67 -0.08 63 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.63 -0.06 63 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.58 -0.07 62 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.55 -0.06 63 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 -0.04 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 -0.05 63 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.46 -0.04 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.43 -0.04 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.40 -0.04 63 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.38 -0.04 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 -0.03 64 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.03 64 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.03 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 -0.03 64 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 -0.03 64 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 -0.04 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 -0.03 64 0 103 0
TOTAL CALL 134 10,284 +130
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 53 0 166 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 0.00 53 0 219 0
30JUL26 2.30 P 0.13 0.13 0.13 0.11 +0.02 56 12 37 0
30JUL26 2.40 P 0.00 0.00 0.00 0.16 +0.01 51 0 167 0
30JUL26 2.50 P 0.00 0.00 0.00 0.23 +0.02 49 0 678 0
30JUL26 2.60 P 0.36 0.36 0.36 0.32 +0.03 54 3 347 +3
30JUL26 2.70 P 0.00 0.00 0.00 0.42 +0.04 65 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.52 +0.05 75 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.61 +0.04 72 0 32 0
30JUL26 3.00 P 0.76 0.76 0.76 0.71 +0.05 80 1 62 -1
30JUL26 3.10 P 0.00 0.00 0.00 0.81 +0.05 88 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.92 +0.06 109 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.21 +0.05 114 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.31 +0.05 120 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.41 +0.05 126 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.51 +0.05 131 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.61 +0.05 137 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.71 +0.05 142 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.02 0.00 55 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.06 0.00 56 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.09 +0.01 56 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.18 +0.01 56 0 20 0
28AUG26 2.40 P 0.00 0.00 0.00 0.24 +0.02 57 0 291 0
28AUG26 2.50 P 0.00 0.00 0.00 0.30 +0.02 55 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.38 +0.04 58 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.46 +0.04 58 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.55 +0.05 61 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.64 +0.05 64 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.73 +0.05 64 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.82 +0.04 63 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.92 +0.05 68 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.02 +0.05 73 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.12 +0.05 78 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.21 +0.05 73 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.31 +0.05 77 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.41 +0.05 80 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.51 +0.05 84 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.61 +0.05 87 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.71 +0.05 91 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.81 +0.05 94 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 0.00 57 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.08 +0.01 59 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.09 0.00 58 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.14 0.00 57 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.19 +0.01 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 +0.01 58 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 +0.01 58 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.42 +0.02 55 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 +0.04 57 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.58 +0.04 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.66 +0.04 57 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.74 +0.03 55 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.84 +0.05 59 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 +0.04 59 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.02 +0.04 58 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.12 +0.05 62 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.22 +0.05 65 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.31 +0.04 62 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.41 +0.05 65 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.51 +0.05 68 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.61 +0.05 70 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 +0.05 73 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.81 +0.05 75 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.91 +0.05 78 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 2.01 +0.05 80 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.11 +0.05 82 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.21 +0.05 85 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.31 +0.05 87 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.41 +0.05 89 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.51 +0.05 91 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.61 +0.05 93 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.71 +0.05 95 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.96 +0.05 100 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.21 +0.05 105 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.46 +0.05 109 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.71 +0.05 113 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.96 +0.05 117 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.21 +0.05 121 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.46 +0.05 124 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.71 +0.05 128 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.96 +0.05 131 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.21 +0.05 134 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.46 +0.05 137 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.71 +0.05 140 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.04 0.00 60 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.06 0.00 60 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.08 0.00 59 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.10 +0.01 60 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.13 +0.01 60 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.19 +0.01 60 0 0 0
29OCT26 2.20 P 0.24 0.24 0.24 0.24 +0.01 60 1 1 +1
29OCT26 2.30 P 0.00 0.00 0.00 0.29 +0.01 60 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.35 +0.01 60 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.41 +0.01 60 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.48 +0.02 60 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.54 +0.03 58 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.62 +0.04 59 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.70 +0.04 59 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.78 +0.04 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.86 +0.03 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.95 +0.04 58 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.01 67 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.01 67 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 +0.01 65 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 +0.01 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 +0.01 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 +0.01 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 +0.02 66 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.24 +0.01 65 0 94 0
30DEC26 2.10 P 0.33 0.33 0.33 0.29 +0.02 66 16 16 +10
30DEC26 2.20 P 0.00 0.00 0.00 0.34 +0.02 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 +0.02 67 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.46 +0.02 66 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.52 +0.02 66 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.59 +0.02 67 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 +0.02 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.71 0.00 63 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.78 +0.04 62 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.86 +0.04 63 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 +0.04 63 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 +0.04 62 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 +0.04 64 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.20 +0.06 64 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 +0.05 63 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.37 +0.05 64 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.47 +0.07 66 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 +0.06 66 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 +0.06 66 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.75 +0.07 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.84 +0.06 67 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.94 +0.07 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.03 +0.06 68 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.13 +0.07 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.22 +0.06 67 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.32 +0.04 69 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.41 +0.05 66 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.52 +0.05 72 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.61 +0.04 69 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 +0.01 69 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 +0.01 69 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 +0.01 69 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 +0.01 69 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 +0.01 69 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 +0.01 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 +0.02 70 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 +0.01 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 +0.02 70 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 +0.03 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 +0.02 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.51 +0.01 70 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 -0.01 67 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.64 +0.02 70 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.71 +0.06 71 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.74 -0.01 66 0 8 0
30MAR27 2.80 P 0.86 0.86 0.86 0.81 +0.03 65 6 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.89 +0.04 67 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.96 +0.04 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.02 +0.02 63 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.11 +0.04 65 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.19 +0.04 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 +0.03 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 +0.03 63 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 +0.04 63 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 +0.04 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.60 +0.05 63 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.69 +0.06 63 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.78 +0.06 63 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.87 +0.04 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.97 +0.07 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.07 +0.08 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.15 +0.06 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.24 +0.04 63 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.35 +0.07 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.43 +0.06 63 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.20 0.00 65 0 10 0
29JUN27 1.65 P 0.00 0.00 0.00 0.22 0.00 65 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.25 0.00 67 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.27 0.00 67 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.29 0.00 66 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 0.00 66 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.34 0.00 66 0 0 0
29JUN27 1.95 P 0.38 0.38 0.38 0.36 0.00 66 6 36 +6
29JUN27 2.00 P 0.00 0.00 0.00 0.39 0.00 67 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.44 0.00 66 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.50 +0.01 66 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 +0.02 67 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.63 +0.03 67 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.68 +0.02 66 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.74 +0.02 65 0 57 0
29JUN27 2.70 P 0.83 0.83 0.83 0.81 +0.02 65 8 10 +8
29JUN27 2.80 P 0.00 0.00 0.00 0.90 +0.05 67 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.95 +0.03 65 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.03 +0.04 66 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.11 +0.05 66 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.19 +0.06 66 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.26 +0.05 66 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.34 +0.06 66 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.42 +0.05 65 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.50 +0.05 65 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.59 +0.06 66 0 22 0
TOTAL PUT 53 28,550 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.000
29SEP26 5.78 C 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 +0.03 24 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.10 +0.05 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.91 +0.05 33 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.74 +0.04 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.03 +0.01 33 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 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.68 -0.03 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.02 -0.04 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.24 -0.04 35 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.45 -0.04 36 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.66 -0.04 37 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.88 -0.04 38 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 2.34 -0.04 41 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.80 -0.04 43 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 3.29 -0.03 48 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.76 -0.03 51 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 4.23 -0.04 53 0 0 0
TOTAL PUT 0 42 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.000
30JUL26 5.50 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.01 +0.06 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.76 +0.06 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.51 +0.06 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.26 +0.05 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.02 +0.05 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.79 +0.05 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.40 +0.04 36 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 9 0
30JUL26 8.25 C 0.00 0.00 0.00 0.16 +0.01 37 0 75 0
30JUL26 8.50 C 0.09 0.09 0.09 0.09 +0.01 37 5 83 +5
30JUL26 8.75 C 0.05 0.05 0.05 0.05 0.00 38 5 14 +1
30JUL26 9.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 44 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 87 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 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
28AUG26 5.50 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.87 +0.04 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.68 +0.05 34 0 15 0
28AUG26 7.75 C 0.51 0.51 0.51 0.52 +0.03 34 10 55 +10
28AUG26 8.00 C 0.37 0.37 0.37 0.37 +0.01 33 1 154 0
28AUG26 8.25 C 0.00 0.00 0.00 0.28 0.00 35 0 60 0
28AUG26 8.50 C 0.00 0.00 0.00 0.20 +0.02 35 0 39 0
28AUG26 8.75 C 0.14 0.14 0.14 0.13 0.00 34 4 109 +2
28AUG26 9.00 C 0.00 0.00 0.00 0.09 0.00 35 0 126 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 0.00 35 0 35 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 0.00 35 0 113 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 +0.07 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 +0.07 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.52 +0.07 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.28 +0.03 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.09 +0.05 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.04 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 +0.02 32 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 +0.03 33 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.01 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 33 0 15 0
29SEP26 9.50 C 0.08 0.08 0.08 0.07 0.00 33 2 120 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 33 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.01 34 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 60 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 2.52 +0.07 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.27 +0.06 29 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.76 +0.04 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.31 +0.04 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.12 +0.05 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.93 +0.05 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.76 +0.04 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.61 +0.03 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.31 +0.01 31 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.25 +0.02 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.15 +0.02 32 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 +0.01 33 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 2.52 +0.07 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 +0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.78 +0.05 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 +0.04 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 +0.04 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 +0.04 29 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 +0.03 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 +0.03 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 +0.02 30 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.02 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.01 30 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 2.52 +0.05 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.27 +0.03 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.05 +0.03 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.85 +0.04 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.65 +0.04 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.47 +0.04 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.30 +0.03 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.15 +0.05 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.56 +0.02 29 0 0 0
30MAR27 8.75 C 0.48 0.48 0.48 0.49 +0.03 29 3 5 +3
30MAR27 9.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 +0.01 29 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 30 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 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.55 +0.04 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.33 +0.03 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.12 +0.04 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.92 +0.04 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.75 +0.05 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.59 +0.05 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.44 +0.05 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.30 +0.05 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.17 +0.04 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.05 +0.04 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.94 +0.04 30 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.46 +0.02 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
TOTAL CALL 30 2,373 +23
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.04 0.00 39 0 21 0
30JUL26 7.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 25 0
30JUL26 7.75 P 0.17 0.17 0.17 0.14 -0.03 36 6 147 +6
30JUL26 8.00 P 0.00 0.00 0.00 0.25 -0.04 37 0 101 0
30JUL26 8.25 P 0.00 0.00 0.00 0.40 -0.04 37 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.58 -0.05 37 0 105 0
30JUL26 8.75 P 0.00 0.00 0.00 0.79 -0.05 37 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 1.04 -0.06 45 0 82 0
30JUL26 9.25 P 0.00 0.00 0.00 1.28 -0.05 49 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.53 -0.07 56 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.77 -0.09 58 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.02 -0.09 64 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.52 -0.09 74 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.02 -0.09 84 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.52 -0.08 94 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.02 -0.07 102 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.52 -0.07 111 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.02 -0.07 118 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.52 -0.08 126 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.02 -0.08 133 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.52 -0.08 140 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.02 -0.08 146 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.52 -0.08 153 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.15 -0.03 35 0 16 0
28AUG26 7.50 P 0.21 0.23 0.21 0.23 -0.04 34 4 132 0
28AUG26 7.75 P 0.00 0.00 0.00 0.35 -0.03 35 0 211 0
28AUG26 8.00 P 0.47 0.47 0.46 0.48 -0.05 35 30 100 +19
28AUG26 8.25 P 0.65 0.65 0.65 0.63 -0.05 34 15 110 +15
28AUG26 8.50 P 0.00 0.00 0.00 0.81 -0.06 34 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.01 -0.06 34 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.26 -0.05 39 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.49 -0.04 41 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.73 -0.04 44 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.97 -0.04 47 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.20 -0.05 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.69 -0.05 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.18 -0.07 54 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.68 -0.05 61 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.17 -0.07 62 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.67 -0.04 68 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.17 -0.05 73 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.66 -0.07 73 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.16 -0.05 78 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.66 -0.04 83 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 -0.01 33 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 -0.03 33 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.04 32 0 21 0
29SEP26 8.00 P 0.00 0.00 0.00 0.55 -0.03 32 0 48 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.05 33 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.88 -0.04 32 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 1.07 -0.04 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 -0.04 36 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.53 -0.04 37 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.75 -0.04 37 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.05 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.22 -0.04 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.70 -0.05 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.19 -0.06 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.68 -0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.18 -0.06 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.67 -0.04 54 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.18 -0.04 61 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.66 -0.07 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.16 -0.05 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.66 -0.04 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.16 -0.03 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.66 -0.03 73 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.37 -0.02 32 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.48 -0.03 31 0 4 0
29OCT26 8.00 P 0.00 0.00 0.00 0.62 -0.02 32 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.78 -0.02 32 0 17 0
29OCT26 8.50 P 0.00 0.00 0.00 0.93 -0.04 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.34 -0.05 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.55 -0.05 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.77 -0.05 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.00 -0.04 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.71 -0.04 39 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.19 -0.06 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.68 -0.05 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.18 -0.06 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.03 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.03 29 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.02 29 0 35 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 -0.03 29 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 -0.02 30 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 -0.04 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 -0.04 30 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 -0.04 31 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 -0.04 31 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 -0.04 32 0 3 0
30DEC26 9.75 P 2.07 2.07 2.04 2.06 -0.02 34 2 3 -2
30DEC26 10.00 P 0.00 0.00 0.00 2.25 -0.05 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 -0.03 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.20 -0.05 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.69 -0.04 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.18 -0.06 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.68 -0.04 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.18 -0.04 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.67 -0.06 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.16 -0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.66 -0.05 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.16 -0.03 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.66 -0.04 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 -0.01 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 -0.02 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 -0.02 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 -0.04 28 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.94 -0.01 29 0 2 0
30MAR27 8.50 P 1.03 1.03 1.03 1.10 -0.03 29 1 4 +1
30MAR27 8.75 P 0.00 0.00 0.00 1.27 -0.03 29 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.46 -0.04 29 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.66 -0.02 29 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.86 -0.03 30 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 2.07 -0.04 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 -0.04 30 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.74 -0.04 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.21 -0.04 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.70 -0.03 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.19 -0.05 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.68 -0.04 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.18 -0.04 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.67 -0.06 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.16 -0.05 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.66 -0.05 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.16 -0.03 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.66 -0.04 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 0.00 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 0.00 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 -0.01 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 -0.01 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 -0.02 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 -0.02 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.99 -0.02 32 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 1.13 -0.03 32 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.29 -0.03 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.46 -0.03 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.64 -0.03 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.83 -0.03 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.02 -0.04 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.23 -0.04 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.43 -0.05 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.87 -0.05 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.34 -0.05 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.81 -0.06 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.30 -0.06 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.80 -0.04 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.27 -0.05 43 0 0 0
TOTAL PUT 58 3,156 +39
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$ 18.970
30JUL26 13.50 C 0.00 0.00 0.00 5.49 +0.17 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.99 +0.17 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.99 +0.17 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.00 +0.17 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.50 +0.15 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.03 +0.15 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.58 +0.13 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.17 +0.11 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.80 +0.06 31 0 29 0
30JUL26 19.00 C 0.00 0.00 0.00 0.53 +0.05 32 0 9 0
30JUL26 19.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.19 +0.02 32 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 32 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.52 +0.17 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.53 +0.17 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.03 +0.16 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.54 +0.16 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.06 +0.16 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.59 +0.14 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.14 +0.12 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.73 +0.11 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.34 +0.07 27 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 1.02 +0.03 27 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.76 +0.03 27 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.55 +0.02 28 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 40 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 0.00 28 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 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 42 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.52 +0.17 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.53 +0.16 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.04 +0.16 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.56 +0.16 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.09 +0.14 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.65 +0.14 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.23 +0.12 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.85 +0.11 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.47 +0.08 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.17 +0.04 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.93 +0.04 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 0.00 28 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 28 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 50 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 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.52 +0.16 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.03 +0.17 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.53 +0.15 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.05 +0.15 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.58 +0.13 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.13 +0.12 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.71 +0.11 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.31 +0.08 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.95 +0.07 27 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.62 +0.05 27 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.08 +0.01 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.86 -0.01 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.25 -0.01 27 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 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.01 27 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 5.53 +0.15 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.05 +0.14 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.59 +0.14 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.14 +0.13 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.71 +0.11 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.30 +0.10 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.92 +0.09 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.57 +0.07 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.24 +0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.05 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 +0.02 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 0.00 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.02 +0.01 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 27 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 28 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 5.65 +0.13 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.21 +0.13 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.78 +0.12 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.37 +0.10 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.97 +0.09 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.60 +0.08 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.25 +0.07 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.92 +0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.61 +0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.32 +0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.06 +0.03 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.82 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.60 +0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 0.00 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 27 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 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 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 5.83 +0.12 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.41 +0.12 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.00 +0.10 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.61 +0.09 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.24 +0.08 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.88 +0.06 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.55 +0.06 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.23 +0.04 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.94 +0.05 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.66 +0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.40 +0.02 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.17 +0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.95 +0.01 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.74 -0.01 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.39 -0.02 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.68 -0.03 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
TOTAL CALL 0 756 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 25 0
30JUL26 18.00 P 0.00 0.00 0.00 0.18 -0.06 33 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 -0.07 34 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.56 -0.10 34 0 41 0
30JUL26 19.50 P 0.00 0.00 0.00 0.84 -0.13 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.20 -0.15 33 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.06 -0.17 32 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.03 -0.17 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.03 -0.17 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.03 -0.17 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.03 -0.17 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.03 -0.17 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.03 -0.17 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.03 -0.17 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.03 -0.17 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.03 -0.17 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.03 -0.17 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.03 -0.17 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.03 -0.17 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.03 -0.17 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.03 -0.17 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.03 -0.17 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.03 -0.17 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.03 -0.17 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.03 -0.17 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 1 0
28AUG26 16.50 P 0.10 0.10 0.10 0.08 -0.03 28 3 3 +3
28AUG26 17.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 -0.06 28 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.41 -0.07 29 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.61 -0.07 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.86 -0.07 28 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.15 -0.13 28 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.50 -0.14 28 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.30 -0.16 28 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.21 -0.16 28 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 4.17 -0.17 28 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.16 -0.16 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.15 -0.16 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.14 -0.17 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.14 -0.16 35 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.13 -0.17 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.13 -0.16 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.13 -0.16 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.12 -0.17 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.12 -0.16 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.12 -0.16 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.11 -0.16 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.11 -0.16 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.10 -0.17 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.10 -0.16 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.10 -0.16 67 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.09 -0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.06 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 -0.06 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.10 -0.09 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.37 -0.12 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.69 -0.13 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.44 -0.15 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.30 -0.16 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.22 -0.16 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.18 -0.16 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.16 -0.16 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.15 -0.16 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.14 -0.16 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.14 -0.16 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.13 -0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.13 -0.16 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.12 -0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.12 -0.16 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.12 -0.16 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.11 -0.16 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.11 -0.16 46 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.10 -0.17 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.10 -0.16 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.10 -0.16 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.09 -0.16 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.39 -0.07 28 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.54 -0.08 28 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.73 -0.09 28 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.94 -0.12 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.20 -0.12 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.48 -0.14 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.79 -0.16 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.53 -0.17 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.36 -0.17 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.25 -0.18 27 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.20 -0.17 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.17 -0.16 28 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.15 -0.17 27 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.14 -0.16 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.14 -0.16 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.06 27 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 -0.07 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 -0.10 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 -0.11 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.94 -0.13 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 -0.13 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.43 -0.14 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 -0.16 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.02 -0.16 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.72 -0.17 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.50 -0.18 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.36 -0.18 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.26 -0.18 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.20 -0.18 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.17 -0.17 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.15 -0.17 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.14 -0.16 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.13 -0.16 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.13 -0.16 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.12 -0.17 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.12 -0.16 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.12 -0.16 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.11 -0.16 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.11 -0.16 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.10 -0.17 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.10 -0.16 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.10 -0.16 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.09 -0.16 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.05 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.06 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 -0.08 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 -0.11 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 -0.12 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.12 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 -0.14 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.45 -0.14 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.70 -0.16 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.98 -0.16 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.29 -0.16 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.95 -0.18 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.70 -0.18 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.51 -0.18 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.37 -0.18 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.28 -0.18 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.21 -0.18 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.18 -0.17 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.15 -0.17 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.14 -0.17 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.13 -0.16 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.12 -0.17 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.12 -0.16 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.12 -0.16 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.11 -0.16 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.11 -0.16 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.10 -0.17 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.10 -0.16 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.10 -0.16 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.09 -0.16 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 -0.08 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 -0.09 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.68 -0.11 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.84 -0.11 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.02 -0.12 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.21 -0.13 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.43 -0.14 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.67 -0.14 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.93 -0.16 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.20 -0.17 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.50 -0.17 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 -0.18 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.87 -0.18 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.65 -0.19 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.48 -0.19 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.36 -0.19 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.27 -0.19 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.21 -0.18 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.17 -0.18 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.15 -0.17 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.13 -0.17 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.12 -0.17 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.12 -0.16 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.12 -0.16 32 0 0 0
TOTAL PUT 3 458 +3
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$ 3.320
30JUL26 2.30 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.53 -0.01 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.12 -0.01 37 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.08 0.00 39 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 300 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.01 40 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.03 -0.01 48 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.83 0.00 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.37 -0.01 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.14 0.00 37 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.01 36 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 37 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 0.00 39 0 61 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 40 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 39 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.03 -0.01 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.93 -0.01 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.01 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 12 0
29SEP26 3.60 C 0.00 0.00 0.00 0.09 -0.01 35 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.01 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.03 -0.01 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.93 -0.01 36 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 -0.01 26 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.11 -0.01 33 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 -0.01 34 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 0.00 35 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 36 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 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.03 -0.01 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 -0.01 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 0.00 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 0.00 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 -0.01 34 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 0.00 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 0.00 32 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 31 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 0.08 -0.01 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 -0.01 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 -0.01 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.88 0.00 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 0.00 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 0.00 32 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.02 31 0 16 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 0.00 32 0 13 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 0.00 33 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
TOTAL CALL 0 2,551 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 161 0
30JUL26 3.20 P 0.06 0.06 0.06 0.06 0.00 39 16 71 +16
30JUL26 3.30 P 0.00 0.00 0.00 0.10 0.00 39 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.15 -0.01 37 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.31 0.00 42 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.40 +0.01 45 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.50 +0.01 52 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.60 +0.01 59 0 10 0
30JUL26 4.00 P 0.72 0.72 0.72 0.70 +0.01 66 10 52 -10
30JUL26 4.10 P 0.00 0.00 0.00 0.80 +0.01 72 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.90 0.00 78 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.99 -0.01 74 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.09 0.00 79 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.19 0.00 83 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.29 0.00 88 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.39 0.00 93 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.49 0.00 97 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.06 0.00 40 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 0.00 38 0 2 0
28AUG26 3.10 P 0.00 0.00 0.00 0.12 0.00 39 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.16 -0.01 37 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.22 0.00 38 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.28 0.00 38 0 96 0
28AUG26 3.50 P 0.00 0.00 0.00 0.36 0.00 40 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.44 0.00 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.53 +0.01 43 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.62 +0.01 45 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.71 +0.01 46 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.81 +0.01 50 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.91 +0.01 54 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.00 +0.01 53 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.10 +0.01 57 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.19 +0.01 54 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.30 +0.02 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.40 +0.01 67 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.50 +0.01 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.59 +0.01 66 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.69 +0.01 69 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.79 0.00 72 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.27 +0.01 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.52 +0.01 63 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.77 +0.01 70 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 40 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 0.00 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 0.00 36 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.01 35 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.01 36 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 +0.01 38 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 0.00 38 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.56 +0.01 40 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.63 -0.01 38 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.72 -0.01 39 0 45 0
29SEP26 4.00 P 0.81 0.81 0.81 0.81 -0.01 39 10 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 0.00 42 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 -0.01 42 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 -0.01 45 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 -0.02 43 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.30 +0.02 50 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 +0.01 52 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 +0.01 55 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 +0.02 57 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 +0.02 60 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.01 62 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.27 +0.01 43 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.52 +0.01 50 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.77 +0.01 56 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.02 +0.02 61 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.27 +0.02 66 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 +0.01 71 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 0.00 34 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.22 0.00 34 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 +0.01 34 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.49 +0.01 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.74 +0.01 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 0.00 40 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.11 0.00 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.21 0.00 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.30 +0.01 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.40 +0.01 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.50 +0.01 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.60 +0.01 50 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 0.00 0.00 0.00 0.03 0.00 34 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 34 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.27 0.00 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 0.00 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.01 35 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 +0.01 35 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.58 +0.01 32 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 0.00 35 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 +0.01 35 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.83 +0.01 33 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 +0.01 35 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 0.00 35 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 0.00 37 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 +0.01 37 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.01 38 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 +0.01 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.60 +0.01 42 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 +0.02 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 +0.01 45 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.02 +0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.27 +0.01 35 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.52 +0.01 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.77 +0.01 43 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.02 +0.01 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.27 +0.02 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 +0.01 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 0.00 32 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 0.00 31 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 0.00 32 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 0.00 32 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 0.00 32 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.62 -0.01 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 0.00 32 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 0.00 32 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.02 33 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.04 +0.01 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.13 +0.02 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.21 0.00 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 +0.01 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.40 +0.01 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 +0.01 35 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.60 +0.01 36 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.70 +0.02 38 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.80 +0.01 39 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.02 +0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.27 +0.01 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.52 +0.01 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.77 +0.01 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.02 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.27 +0.02 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.76 +0.01 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 0.08 +0.01 33 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 +0.01 33 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 0.19 +0.01 33 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 0.00 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 0.31 +0.01 32 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 0.00 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 0.47 +0.01 32 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.52 +0.01 31 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 0.00 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.66 0.00 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 +0.01 32 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.90 +0.02 32 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.98 +0.02 32 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.06 +0.01 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.14 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.23 +0.01 32 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.41 +0.01 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.50 +0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.60 +0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.70 +0.02 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.80 +0.01 35 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.03 +0.01 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.27 +0.01 29 0 0 0
TOTAL PUT 36 3,924 +6
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$ 151.600
17JUL26 125.00 C 0.00 0.00 0.00 26.64 -3.53 0 0 0 0
17JUL26 127.50 C 0.00 0.00 0.00 24.14 -3.54 0 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 21.65 -3.54 53 0 0 0
17JUL26 132.50 C 0.00 0.00 0.00 19.17 -3.55 55 0 0 0
17JUL26 135.00 C 0.00 0.00 0.00 16.72 -3.55 56 0 0 0
17JUL26 137.50 C 0.00 0.00 0.00 14.31 -3.54 55 0 0 0
17JUL26 140.00 C 0.00 0.00 0.00 11.98 -3.52 55 0 0 0
17JUL26 142.50 C 0.00 0.00 0.00 9.77 -3.47 55 0 0 0
17JUL26 145.00 C 0.00 0.00 0.00 7.75 -3.36 55 0 0 0
17JUL26 147.50 C 0.00 0.00 0.00 5.91 -3.22 55 0 0 0
17JUL26 150.00 C 0.00 0.00 0.00 4.39 -2.96 55 0 30 0
17JUL26 152.50 C 3.38 3.38 3.15 3.15 -2.50 56 18 35 +18
17JUL26 155.00 C 3.61 3.61 2.41 2.20 -2.14 56 45 77 +15
17JUL26 157.50 C 2.65 2.65 1.66 1.44 -1.77 56 45 105 +15
17JUL26 160.00 C 1.90 1.90 1.23 0.91 -1.54 56 60 91 +60
17JUL26 162.50 C 0.00 0.00 0.00 0.55 -1.21 56 0 5 0
17JUL26 165.00 C 0.63 0.63 0.57 0.31 -0.90 55 64 151 -19
17JUL26 167.50 C 0.40 0.41 0.40 0.17 -0.64 55 60 75 0
17JUL26 170.00 C 0.00 0.00 0.00 0.09 -0.44 55 0 30 0
17JUL26 172.50 C 0.00 0.00 0.00 0.05 -0.29 56 0 15 0
17JUL26 175.00 C 0.00 0.00 0.00 0.02 -0.19 55 0 0 0
17JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.12 55 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 19.57 - 51 0 0 -
24JUL26 135.00 C 0.00 0.00 0.00 17.28 - 51 0 0 -
24JUL26 137.50 C 0.00 0.00 0.00 15.09 - 51 0 0 -
24JUL26 140.00 C 0.00 0.00 0.00 13.01 - 51 0 0 -
24JUL26 142.50 C 0.00 0.00 0.00 11.07 - 51 0 0 -
24JUL26 145.00 C 0.00 0.00 0.00 9.29 - 51 0 0 -
24JUL26 147.50 C 0.00 0.00 0.00 7.54 - 49 0 0 -
24JUL26 150.00 C 8.60 8.60 8.60 6.16 - 50 15 15 -
24JUL26 152.50 C 7.18 7.18 7.18 4.98 - 50 15 15 -
24JUL26 155.00 C 5.94 5.94 5.94 4.01 - 51 15 15 -
24JUL26 157.50 C 0.00 0.00 0.00 3.16 - 52 0 0 -
24JUL26 160.00 C 2.78 2.78 2.78 2.42 - 52 15 15 -
24JUL26 162.50 C 2.20 2.20 2.20 1.81 - 51 15 15 -
24JUL26 165.00 C 1.97 1.97 1.97 1.34 - 51 15 15 -
24JUL26 167.50 C 2.22 2.23 2.22 0.98 - 51 30 30 -
24JUL26 170.00 C 1.79 1.79 1.14 0.70 - 51 20 20 -
24JUL26 172.50 C 1.11 1.36 1.11 0.49 - 51 30 30 -
24JUL26 175.00 C 0.00 0.00 0.00 0.34 - 51 0 0 -
24JUL26 177.50 C 0.00 0.00 0.00 0.23 - 51 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 59.23 -3.52 69 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 56.73 -3.52 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 54.23 -3.53 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 51.74 -3.52 58 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 49.24 -3.53 0 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 46.75 -3.52 55 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 44.25 -3.53 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 41.76 -3.53 51 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 39.27 -3.53 51 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 36.79 -3.53 51 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 35.04 -2.81 82 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 31.87 -3.52 52 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 30.32 -2.82 77 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 27.85 -2.87 71 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 25.42 -3.16 67 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 22.38 -3.89 52 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 20.16 -3.42 52 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 18.34 -3.04 56 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 15.98 -3.29 52 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 14.05 -3.20 52 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 12.25 -3.08 52 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 10.59 -2.95 52 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 9.07 -2.80 52 0 111 0
30JUL26 150.00 C 8.04 8.04 8.04 7.62 -2.71 51 15 92 +15
30JUL26 152.50 C 0.00 0.00 0.00 6.44 -2.27 51 0 92 0
30JUL26 155.00 C 6.90 6.90 6.90 5.37 -2.16 51 5 130 +5
30JUL26 157.50 C 6.21 6.21 5.38 4.57 -1.90 53 38 91 +29
30JUL26 160.00 C 5.39 5.65 3.92 3.75 -1.91 53 155 167 +13
30JUL26 162.50 C 4.27 4.65 3.81 3.04 -1.69 52 60 120 +15
30JUL26 165.00 C 3.35 3.35 3.11 2.44 -1.50 52 62 218 +22
30JUL26 167.50 C 0.00 0.00 0.00 1.94 -1.32 52 0 196 0
30JUL26 170.00 C 2.86 3.14 2.11 1.53 -1.14 52 67 128 +5
30JUL26 172.50 C 2.00 2.00 2.00 1.19 -0.98 52 30 36 +30
30JUL26 175.00 C 0.00 0.00 0.00 0.92 -0.84 52 0 39 0
30JUL26 177.50 C 1.93 1.93 1.21 0.71 -0.70 52 20 20 +19
28AUG26 95.00 C 0.00 0.00 0.00 56.98 -3.52 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 54.50 -3.52 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 52.04 -3.51 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 49.58 -3.51 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 47.14 -3.50 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 45.21 -3.42 62 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 42.31 -3.80 49 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 40.35 -3.19 57 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 38.04 -3.27 57 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 35.61 -3.11 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 33.45 -2.87 54 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 31.31 -2.79 54 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 29.22 -2.63 54 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 27.09 -2.68 53 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 24.61 -3.18 49 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 22.69 -3.10 49 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 20.85 -3.02 49 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 19.09 -2.93 49 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 17.43 -2.83 49 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 15.86 -2.73 49 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 14.38 -2.63 49 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 13.00 -2.51 49 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 11.63 -2.48 49 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 10.45 -2.30 49 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 9.46 -2.01 49 0 37 0
28AUG26 157.50 C 10.41 10.41 10.41 8.59 -1.84 50 30 55 +30
28AUG26 160.00 C 8.21 8.21 8.21 7.72 -1.82 50 1 37 0
28AUG26 162.50 C 0.00 0.00 0.00 6.85 -1.82 50 0 15 0
28AUG26 165.00 C 8.20 8.20 8.20 6.06 -1.69 50 1 48 -1
28AUG26 167.50 C 0.00 0.00 0.00 5.35 -1.57 50 0 0 0
28AUG26 170.00 C 5.22 5.22 5.22 4.70 -1.45 50 1 17 0
28AUG26 172.50 C 0.00 0.00 0.00 4.13 -1.33 50 0 10 0
28AUG26 175.00 C 0.00 0.00 0.00 3.61 -1.23 50 0 3 0
28AUG26 177.50 C 0.00 0.00 0.00 3.15 -1.12 50 0 17 0
29SEP26 80.00 C 0.00 0.00 0.00 71.98 -3.52 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.49 -3.52 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.01 -3.52 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.54 -3.52 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.07 -3.52 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 59.61 -3.52 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.16 -3.52 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.72 -3.83 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.31 -3.81 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 49.91 -3.79 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.55 -3.75 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 45.21 -3.71 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.90 -3.75 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 40.65 -3.61 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.43 -4.67 47 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 36.27 -3.66 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 34.15 -3.43 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 32.63 -3.21 50 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 30.12 -3.42 47 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 28.58 -2.98 49 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 26.36 -3.41 47 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 24.54 -3.15 47 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 22.88 -3.28 47 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 21.23 -3.36 47 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 19.70 -2.87 47 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 18.24 -2.78 47 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 16.80 -2.76 47 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 15.54 -2.57 47 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 14.17 -2.65 47 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 13.08 -2.48 47 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 12.05 -2.33 47 0 129 0
29SEP26 157.50 C 13.12 13.12 13.12 11.09 -2.27 47 15 115 +8
29SEP26 160.00 C 10.90 10.90 10.90 10.21 -2.15 48 1 45 0
29SEP26 162.50 C 0.00 0.00 0.00 9.47 -1.87 48 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 8.57 -1.87 48 0 71 0
29SEP26 167.50 C 0.00 0.00 0.00 7.85 -1.80 48 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 7.13 -1.75 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 6.41 -1.75 48 0 20 0
29SEP26 175.00 C 0.00 0.00 0.00 5.85 -1.59 48 0 26 0
29SEP26 177.50 C 0.00 0.00 0.00 5.29 -1.45 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.91 -2.82 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 30.31 -2.47 48 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 28.55 -2.46 48 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.07 -2.30 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 24.82 -2.85 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 23.26 -3.24 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.82 -3.16 46 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 20.38 -3.11 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.04 -3.06 46 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 17.80 -2.91 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 16.33 -2.62 46 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 15.33 -2.38 46 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 14.31 -2.19 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 13.38 -2.07 47 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 12.46 -2.01 47 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 11.62 -1.94 47 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 10.84 -1.96 47 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 10.04 -1.86 47 0 45 0
29OCT26 170.00 C 0.00 0.00 0.00 9.34 -1.71 47 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 8.38 -1.85 47 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 7.69 -1.56 46 0 71 0
29OCT26 177.50 C 0.00 0.00 0.00 7.08 -1.49 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.53 -3.52 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.13 -3.53 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.76 -3.52 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.40 -3.52 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.07 -3.52 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.76 -3.50 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.50 -3.50 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.23 -3.51 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.04 -3.48 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.86 -3.48 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 49.72 -3.45 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 47.65 -3.44 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.59 -3.43 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 43.61 -3.36 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 41.67 -3.37 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 39.73 -3.38 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.93 -3.26 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 36.15 -3.26 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 34.37 -3.27 45 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 32.72 -3.21 45 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 31.12 -3.10 45 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 29.51 -3.06 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 28.02 -2.91 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 26.60 -3.35 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 25.18 -3.34 45 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 24.39 -2.70 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 23.13 -2.56 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.99 -2.48 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 20.73 -2.55 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 19.01 -3.07 45 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 18.52 -2.38 46 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 16.95 -2.90 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.93 -2.81 45 0 15 0
30DEC26 162.50 C 0.00 0.00 0.00 15.30 -2.45 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 14.47 -2.02 46 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 13.69 -1.83 46 0 0 0
30DEC26 170.00 C 13.43 13.43 13.43 12.87 -1.84 46 3 3 +2
30DEC26 172.50 C 0.00 0.00 0.00 12.10 -1.84 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 11.41 -1.80 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 10.59 -2.10 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 73.60 -3.41 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.31 -3.39 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 69.08 -3.34 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.84 -3.34 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.66 -3.28 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.51 -3.25 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.36 -3.25 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.30 -3.16 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 56.26 -3.14 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 54.23 -3.13 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.29 -3.04 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.39 -2.99 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.48 -2.99 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.66 -2.91 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.91 -2.81 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 43.16 -2.81 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 41.42 -2.80 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 39.83 -2.65 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 38.26 -2.60 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 36.69 -2.59 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 35.14 -2.57 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.76 -2.38 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 32.38 -2.35 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 30.99 -2.35 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 29.61 -2.35 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 28.42 -2.15 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 27.23 -2.08 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 26.04 -2.08 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 24.85 -2.08 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 24.44 -2.02 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 23.40 -1.91 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 21.78 -2.02 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.78 -2.22 45 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 19.79 -2.44 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 19.41 -1.79 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 18.59 -1.63 46 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.81 -1.48 46 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 16.98 -1.56 46 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.15 -1.56 46 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.95 -1.92 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.25 -3.31 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.25 -3.30 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.37 -3.21 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.50 -3.21 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.62 -3.21 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.82 -3.14 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 51.10 -3.08 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 49.38 -3.08 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.66 -3.09 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.04 -2.99 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.50 -2.92 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 42.96 -2.92 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 41.42 -2.92 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 39.92 -2.88 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 38.57 -2.72 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 37.22 -2.71 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 35.86 -2.72 44 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 34.51 -2.72 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 33.27 -2.61 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 32.11 -2.48 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 30.95 -2.49 44 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 29.91 -2.37 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.83 -2.26 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 27.80 -2.19 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 26.80 -2.14 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 25.84 -2.08 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.91 -2.09 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 24.02 -2.03 45 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 23.16 -1.99 45 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 22.34 -1.94 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 21.54 -1.89 45 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 20.77 -1.85 45 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 20.03 -1.77 45 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 18.76 -2.29 44 0 0 0
TOTAL CALL 966 12,432 +281
17JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
17JUL26 132.50 P 0.13 0.13 0.13 0.03 -0.02 56 1 30 0
17JUL26 135.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 31 0
17JUL26 137.50 P 0.20 0.20 0.20 0.17 -0.01 56 15 19 -2
17JUL26 140.00 P 0.00 0.00 0.00 0.34 +0.01 56 0 33 0
17JUL26 142.50 P 0.60 0.60 0.60 0.65 +0.09 56 11 80 +11
17JUL26 145.00 P 0.00 0.00 0.00 1.13 +0.23 56 0 90 0
17JUL26 147.50 P 0.00 0.00 0.00 1.77 +0.35 55 0 96 0
17JUL26 150.00 P 1.86 2.60 1.86 2.72 +0.62 55 28 50 +2
17JUL26 152.50 P 3.78 3.98 3.67 3.97 +0.88 55 78 78 +77
17JUL26 155.00 P 5.16 5.16 5.16 5.66 +1.34 58 1 2 -1
17JUL26 157.50 P 0.00 0.00 0.00 7.26 +1.47 55 0 15 0
17JUL26 160.00 P 0.00 0.00 0.00 9.24 +1.89 55 0 16 0
17JUL26 162.50 P 0.00 0.00 0.00 11.38 +2.35 55 0 0 0
17JUL26 165.00 P 0.00 0.00 0.00 13.67 +2.67 55 0 0 0
17JUL26 167.50 P 0.00 0.00 0.00 16.03 +2.91 55 0 0 0
17JUL26 170.00 P 0.00 0.00 0.00 18.46 +3.11 55 0 0 0
17JUL26 172.50 P 0.00 0.00 0.00 20.92 +3.26 55 0 0 0
17JUL26 175.00 P 0.00 0.00 0.00 23.40 +3.36 0 0 0 0
17JUL26 177.50 P 0.00 0.00 0.00 25.90 +3.43 0 0 0 0
24JUL26 132.50 P 0.35 0.35 0.35 0.36 - 51 1 1 -
24JUL26 135.00 P 0.00 0.00 0.00 0.58 - 51 0 0 -
24JUL26 137.50 P 0.79 0.79 0.79 0.85 - 50 15 15 -
24JUL26 140.00 P 0.98 1.05 0.98 1.25 - 50 19 19 -
24JUL26 142.50 P 1.36 1.48 1.22 1.80 - 50 18 18 -
24JUL26 145.00 P 2.08 2.08 2.08 2.50 - 50 1 1 -
24JUL26 147.50 P 2.85 2.85 2.85 3.40 - 50 1 1 -
24JUL26 150.00 P 3.77 3.77 3.77 4.50 - 50 2 2 -
24JUL26 152.50 P 5.20 5.20 5.20 5.83 - 51 1 1 -
24JUL26 155.00 P 0.00 0.00 0.00 7.36 - 52 0 0 -
24JUL26 157.50 P 0.00 0.00 0.00 8.84 - 51 0 0 -
24JUL26 160.00 P 0.00 0.00 0.00 10.61 - 51 0 0 -
24JUL26 162.50 P 0.00 0.00 0.00 12.53 - 51 0 0 -
24JUL26 165.00 P 0.00 0.00 0.00 14.59 - 51 0 0 -
24JUL26 167.50 P 0.00 0.00 0.00 16.74 - 51 0 0 -
24JUL26 170.00 P 0.00 0.00 0.00 18.97 - 51 0 0 -
24JUL26 172.50 P 0.00 0.00 0.00 21.27 - 51 0 0 -
24JUL26 175.00 P 0.00 0.00 0.00 23.63 - 51 0 0 -
24JUL26 177.50 P 0.00 0.00 0.00 26.04 - 51 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 0.00 53 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.03 0.00 51 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.06 0.00 52 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.10 0.00 52 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.17 +0.01 52 0 97 0
30JUL26 125.00 P 0.32 0.32 0.32 0.27 +0.03 52 15 93 0
30JUL26 127.50 P 0.36 0.36 0.36 0.41 +0.04 52 1 36 -1
30JUL26 130.00 P 0.00 0.00 0.00 0.58 +0.06 51 0 51 0
30JUL26 132.50 P 0.71 0.71 0.71 0.84 +0.08 51 1 104 0
30JUL26 135.00 P 0.00 0.00 0.00 1.19 +0.16 51 0 56 0
30JUL26 137.50 P 1.28 1.28 1.24 1.64 +0.25 51 30 75 -3
30JUL26 140.00 P 1.72 1.72 1.72 2.20 +0.33 51 45 79 +15
30JUL26 142.50 P 2.05 2.05 2.05 2.88 +0.44 51 15 67 +15
30JUL26 145.00 P 2.82 3.00 2.81 3.67 +0.55 51 31 234 +31
30JUL26 147.50 P 3.54 3.54 3.54 4.67 +0.76 51 15 30 +15
30JUL26 150.00 P 4.41 4.73 4.41 5.88 +1.00 51 16 83 +15
30JUL26 152.50 P 6.75 6.75 6.75 7.22 +1.14 52 1 14 0
30JUL26 155.00 P 7.44 7.44 7.44 8.79 +1.38 53 15 30 0
30JUL26 157.50 P 0.00 0.00 0.00 10.28 +1.62 53 0 22 0
30JUL26 160.00 P 0.00 0.00 0.00 11.86 +1.39 52 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 13.65 +1.89 52 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 15.58 +2.07 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 17.60 +2.27 52 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 19.69 +2.43 52 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 21.88 +2.59 52 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 24.13 +2.76 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 26.42 +2.86 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.21 +0.03 49 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.41 +0.05 49 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.56 +0.07 49 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.75 +0.11 49 0 52 0
28AUG26 120.00 P 0.83 0.84 0.77 1.00 +0.17 49 63 78 +62
28AUG26 122.50 P 1.03 1.17 1.03 1.24 +0.18 49 32 123 +8
28AUG26 125.00 P 1.41 1.41 1.41 1.59 +0.25 49 1 119 +1
28AUG26 127.50 P 0.00 0.00 0.00 1.98 +0.27 49 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 2.47 +0.36 49 0 64 0
28AUG26 132.50 P 0.00 0.00 0.00 3.01 +0.41 49 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 3.65 +0.51 49 0 24 0
28AUG26 137.50 P 0.00 0.00 0.00 4.37 +0.59 49 0 62 0
28AUG26 140.00 P 0.00 0.00 0.00 5.17 +0.68 48 0 33 0
28AUG26 142.50 P 5.36 5.36 5.36 6.08 +0.78 48 15 30 +12
28AUG26 145.00 P 6.32 7.05 6.32 7.16 +0.95 49 10 53 +3
28AUG26 147.50 P 8.01 8.01 8.01 8.25 +1.01 49 1 3 0
28AUG26 150.00 P 8.57 8.57 8.57 9.52 +1.16 49 15 15 +9
28AUG26 152.50 P 0.00 0.00 0.00 10.98 +1.35 50 0 6 0
28AUG26 155.00 P 0.00 0.00 0.00 12.46 +1.49 50 0 82 0
28AUG26 157.50 P 0.00 0.00 0.00 14.04 +1.50 51 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 15.62 +1.57 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.48 +0.94 47 0 30 0
28AUG26 165.00 P 0.00 0.00 0.00 18.77 +1.54 49 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 20.56 +2.03 49 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 22.44 +2.13 49 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 24.39 +2.48 49 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 26.37 +2.54 49 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 28.46 +2.48 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.30 +0.02 47 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.39 +0.02 47 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.52 +0.03 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.68 +0.06 47 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.87 +0.06 47 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 1.11 +0.10 47 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.39 +0.10 47 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.73 +0.16 47 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 2.11 +0.17 47 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 2.56 +0.23 47 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 3.07 +0.25 47 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 3.63 +0.37 47 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 4.30 +0.37 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 4.82 +0.37 46 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 5.63 +0.42 46 0 323 0
29SEP26 137.50 P 0.00 0.00 0.00 6.47 +0.56 46 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 7.45 +0.72 46 0 220 0
29SEP26 142.50 P 0.00 0.00 0.00 8.56 +0.91 47 0 21 0
29SEP26 145.00 P 9.29 9.29 9.29 9.67 +1.02 47 1 17 0
29SEP26 147.50 P 0.00 0.00 0.00 10.90 +1.17 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.16 +1.20 47 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 13.47 +1.24 47 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 15.07 +1.47 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.34 +1.30 47 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 17.93 +0.93 47 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 19.54 +2.07 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 21.16 +2.07 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 23.04 +2.27 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 24.74 +2.25 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 26.55 +1.79 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 28.50 +1.67 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 30.45 +1.71 47 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 4.38 +0.46 46 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 5.06 +0.50 47 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 5.76 +0.52 46 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 6.42 +0.49 46 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.24 +0.46 46 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 8.18 +0.77 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 9.20 +0.91 46 0 150 0
29OCT26 142.50 P 9.85 9.85 9.85 10.33 +1.02 46 15 15 +8
29OCT26 145.00 P 0.00 0.00 0.00 11.53 +1.11 46 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 12.80 +1.22 46 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 14.13 +1.34 47 0 0 0
29OCT26 152.50 P 14.38 14.38 14.38 15.54 +1.45 47 15 15 +15
29OCT26 155.00 P 15.63 15.63 15.63 16.91 +1.45 47 15 15 +15
29OCT26 157.50 P 0.00 0.00 0.00 17.96 +1.05 45 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 19.86 +1.40 47 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 21.49 +1.99 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 22.68 +1.60 45 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 24.44 +1.70 45 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 26.45 +2.00 46 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 28.29 +2.10 46 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 30.17 +2.20 46 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 32.08 +2.26 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.22 0.00 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 0.00 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.63 +0.01 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.78 +0.02 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.98 +0.02 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.19 +0.02 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.46 +0.04 45 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.75 +0.04 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 2.08 +0.08 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.48 +0.09 45 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.88 +0.09 45 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.37 +0.16 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.90 +0.16 45 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 4.44 +0.16 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.10 +0.26 45 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 5.79 +0.43 45 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 6.48 +0.26 45 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 7.32 +0.40 45 0 370 0
30DEC26 130.00 P 0.00 0.00 0.00 8.18 +0.63 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.78 +0.39 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.81 +0.57 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 10.84 +0.65 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.93 +0.71 44 0 0 0
30DEC26 142.50 P 13.03 13.03 13.03 13.15 +0.90 45 6 26 +6
30DEC26 145.00 P 0.00 0.00 0.00 14.42 +1.12 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 15.62 +1.12 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 17.00 +1.24 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.43 +1.34 45 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 19.86 +1.37 45 0 215 0
30DEC26 157.50 P 0.00 0.00 0.00 21.38 +1.45 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 22.60 +1.17 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 24.15 +1.17 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 25.79 +1.62 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 27.48 +1.82 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.27 +1.90 45 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 30.75 +1.55 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 32.86 +2.04 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 34.69 +2.09 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.72 +0.12 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.88 +0.13 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.09 +0.18 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.31 +0.19 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.57 +0.23 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.87 +0.26 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.18 +0.27 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.57 +0.36 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.98 +0.38 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.40 +0.39 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.92 +0.50 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.46 +0.53 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 5.01 +0.54 45 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.64 +0.62 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.35 +0.72 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 7.06 +0.73 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.78 +0.74 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 8.65 +0.90 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.53 +0.94 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 10.42 +0.95 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.34 +0.98 45 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 12.42 +1.17 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.09 +0.79 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.14 +1.16 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 15.20 +1.03 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 16.43 +1.13 44 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 17.67 +1.18 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 18.91 +1.22 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.18 +1.17 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 21.59 +1.28 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.10 +1.35 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.55 +1.36 44 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 25.96 +1.29 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.35 +1.15 43 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 29.04 +1.68 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.37 +2.53 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.41 +1.83 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.71 +2.50 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.39 +2.50 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.16 +2.54 45 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.40 +0.21 44 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.83 +0.22 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.39 +0.31 44 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.95 +0.31 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.52 +0.32 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 6.16 +0.40 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.87 +0.45 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.59 +0.45 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.32 +0.45 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 9.14 +0.55 44 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 10.04 +0.62 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.94 +0.62 44 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 11.85 +0.63 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.81 +0.68 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 13.90 +0.82 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.99 +0.82 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 16.09 +0.83 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 17.02 +0.67 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 18.27 +1.03 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 19.39 +0.97 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 20.90 +1.30 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 22.14 +1.14 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.62 +1.33 44 0 15 0
29JUN27 152.50 P 25.00 25.00 25.00 24.80 +1.14 44 5 5 +5
29JUN27 155.00 P 0.00 0.00 0.00 26.26 +1.19 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 27.87 +1.35 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 29.39 +1.38 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 30.97 +1.44 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 32.58 +1.49 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 34.15 +1.47 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 35.83 +1.62 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 37.51 +1.63 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 39.19 +1.63 44 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.89 +1.65 44 0 0 0
TOTAL PUT 571 10,373 +318
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$ 37.320
17JUL26 27.00 C 0.00 0.00 0.00 10.33 -0.92 102 0 0 0
17JUL26 28.00 C 0.00 0.00 0.00 9.55 -0.69 191 0 0 0
17JUL26 29.00 C 0.00 0.00 0.00 8.33 -0.92 76 0 0 0
17JUL26 30.00 C 0.00 0.00 0.00 7.41 -0.75 123 0 0 0
17JUL26 31.00 C 0.00 0.00 0.00 6.49 -0.50 125 0 0 0
17JUL26 32.00 C 0.00 0.00 0.00 5.48 -0.53 107 0 0 0
17JUL26 33.00 C 0.00 0.00 0.00 4.40 -0.65 75 0 0 0
17JUL26 34.00 C 0.00 0.00 0.00 3.48 -0.77 73 0 0 0
17JUL26 35.00 C 0.00 0.00 0.00 2.61 -0.65 70 0 15 0
17JUL26 36.00 C 0.00 0.00 0.00 1.79 -0.63 64 0 34 0
17JUL26 37.00 C 1.36 1.36 1.19 1.16 -0.58 63 12 90 +10
17JUL26 38.00 C 1.16 1.16 0.65 0.72 -0.48 64 86 434 +82
17JUL26 39.00 C 0.78 0.78 0.46 0.42 -0.39 65 41 108 +40
17JUL26 40.00 C 0.40 0.40 0.28 0.24 -0.28 67 32 172 +26
17JUL26 41.00 C 0.20 0.20 0.20 0.14 -0.21 70 40 127 +40
17JUL26 42.00 C 0.10 0.10 0.10 0.07 -0.15 70 20 33 0
17JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.10 73 0 40 0
17JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.07 74 0 0 0
17JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
17JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 8.36 - 63 0 0 -
24JUL26 30.00 C 0.00 0.00 0.00 7.46 - 79 0 0 -
24JUL26 31.00 C 0.00 0.00 0.00 6.49 - 73 0 0 -
24JUL26 32.00 C 0.00 0.00 0.00 5.48 - 62 0 0 -
24JUL26 33.00 C 0.00 0.00 0.00 4.57 - 60 0 0 -
24JUL26 34.00 C 0.00 0.00 0.00 3.72 - 59 0 0 -
24JUL26 35.00 C 0.00 0.00 0.00 2.95 - 59 0 0 -
24JUL26 36.00 C 2.16 2.16 2.16 2.21 - 56 15 15 -
24JUL26 37.00 C 0.00 0.00 0.00 1.66 - 57 0 0 -
24JUL26 38.00 C 1.27 1.27 1.27 1.20 - 57 15 15 -
24JUL26 39.00 C 0.00 0.00 0.00 0.86 - 58 0 0 -
24JUL26 40.00 C 0.73 0.73 0.73 0.61 - 59 3 3 -
24JUL26 41.00 C 0.00 0.00 0.00 0.44 - 61 0 0 -
24JUL26 42.00 C 0.33 0.33 0.33 0.30 - 62 15 15 -
24JUL26 43.00 C 0.00 0.00 0.00 0.20 - 62 0 0 -
24JUL26 44.00 C 0.21 0.21 0.21 0.14 - 64 15 15 -
24JUL26 45.00 C 0.00 0.00 0.00 0.09 - 64 0 0 -
24JUL26 46.00 C 0.00 0.00 0.00 0.06 - 65 0 0 -
24JUL26 47.00 C 0.00 0.00 0.00 0.04 - 65 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 16.51 -0.55 155 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 15.35 -0.75 0 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 14.50 -0.57 131 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.39 -0.61 96 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.37 -0.65 78 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.39 -0.64 79 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 10.64 -0.61 108 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 9.55 -0.77 90 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 8.50 -0.81 75 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 7.46 -0.85 62 0 208 0
30JUL26 31.00 C 0.00 0.00 0.00 6.50 -0.84 59 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 5.53 -0.87 53 0 562 0
30JUL26 33.00 C 0.00 0.00 0.00 4.57 -0.92 48 0 1,203 0
30JUL26 34.00 C 0.00 0.00 0.00 3.74 -0.77 48 0 765 0
30JUL26 35.00 C 0.00 0.00 0.00 3.04 -0.71 50 0 1,004 0
30JUL26 36.00 C 0.00 0.00 0.00 2.43 -0.58 52 0 464 0
30JUL26 37.00 C 2.23 2.23 2.01 1.92 -0.51 54 91 1,279 0
30JUL26 38.00 C 1.95 1.95 1.44 1.50 -0.43 55 31 1,022 0
30JUL26 39.00 C 0.00 0.00 0.00 1.15 -0.38 56 0 818 0
30JUL26 40.00 C 1.05 1.05 1.04 0.89 -0.30 57 11 981 0
30JUL26 41.00 C 0.80 0.80 0.60 0.69 -0.21 59 21 1,696 -21
30JUL26 42.00 C 0.52 0.52 0.47 0.54 -0.13 61 24 716 0
30JUL26 43.00 C 0.52 0.52 0.52 0.42 -0.08 62 6 820 +6
30JUL26 44.00 C 0.36 0.36 0.36 0.33 -0.03 64 15 287 0
30JUL26 45.00 C 0.28 0.31 0.28 0.25 -0.01 65 87 271 +83
30JUL26 46.00 C 0.22 0.22 0.22 0.20 +0.01 66 4 437 0
30JUL26 47.00 C 0.19 0.19 0.17 0.16 +0.03 68 68 144 +56
28AUG26 21.00 C 0.00 0.00 0.00 16.52 -0.63 89 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.46 -0.64 73 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.57 -0.51 82 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 13.55 -0.57 73 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 12.59 -0.66 71 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.65 -0.65 69 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.64 -0.85 62 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 9.62 -0.76 55 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 8.64 -0.94 51 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 7.72 -0.95 49 0 456 0
28AUG26 31.00 C 0.00 0.00 0.00 7.01 -0.71 54 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 6.20 -0.75 53 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 5.46 -0.72 53 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 4.78 -0.54 53 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.16 -0.41 54 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 3.58 -0.48 53 0 283 0
28AUG26 37.00 C 3.13 3.13 3.00 3.07 -0.50 54 45 242 +30
28AUG26 38.00 C 2.74 2.80 2.74 2.63 -0.44 54 10 346 0
28AUG26 39.00 C 2.28 2.28 2.28 2.25 -0.41 54 1 218 +1
28AUG26 40.00 C 2.24 2.24 1.90 1.88 -0.45 54 32 342 +1
28AUG26 41.00 C 1.69 1.69 1.69 1.62 -0.37 55 15 461 -15
28AUG26 42.00 C 0.00 0.00 0.00 1.36 -0.34 55 0 413 0
28AUG26 43.00 C 0.00 0.00 0.00 1.17 -0.29 56 0 200 0
28AUG26 44.00 C 0.92 0.92 0.92 0.99 -0.26 57 1 429 0
28AUG26 45.00 C 0.00 0.00 0.00 0.85 -0.21 57 0 51 0
28AUG26 46.00 C 0.00 0.00 0.00 0.72 -0.18 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.61 -0.15 58 0 915 0
29SEP26 21.00 C 0.00 0.00 0.00 16.56 -0.77 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.54 -0.66 60 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.57 -0.66 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.55 -0.85 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.71 -0.78 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.65 -0.86 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.88 -0.72 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.97 -0.73 54 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 9.11 -0.77 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.30 -0.75 52 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 7.74 -0.37 57 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 6.87 -0.72 53 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 6.11 -0.77 52 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 5.31 -0.90 49 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 4.89 -0.37 52 0 827 0
29SEP26 36.00 C 0.00 0.00 0.00 4.35 -0.49 52 0 1,546 0
29SEP26 37.00 C 3.66 3.92 3.66 3.86 -0.47 52 30 899 +15
29SEP26 38.00 C 0.00 0.00 0.00 3.38 -0.49 52 0 839 0
29SEP26 39.00 C 3.09 3.09 3.09 2.99 -0.44 52 15 1,764 0
29SEP26 40.00 C 2.78 2.78 2.78 2.67 -0.40 53 1 2,151 0
29SEP26 41.00 C 2.38 2.45 2.38 2.34 -0.37 53 27 523 +27
29SEP26 42.00 C 0.00 0.00 0.00 2.08 -0.32 53 0 293 0
29SEP26 43.00 C 0.00 0.00 0.00 1.84 -0.29 54 0 243 0
29SEP26 44.00 C 0.00 0.00 0.00 1.63 -0.28 54 0 90 0
29SEP26 45.00 C 1.59 1.59 1.59 1.43 -0.26 54 16 2,773 0
29SEP26 46.00 C 0.00 0.00 0.00 1.28 -0.24 55 0 76 0
29SEP26 47.00 C 0.00 0.00 0.00 1.13 -0.22 55 0 20 0
29SEP26 48.00 C 1.05 1.05 1.05 0.99 -0.21 55 7 81 -7
29SEP26 49.00 C 0.98 0.98 0.98 0.93 -0.14 57 5 59 0
29SEP26 50.00 C 0.93 0.93 0.93 0.83 -0.16 57 1 1,807 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.62 -0.12 58 0 267 0
29OCT26 26.00 C 0.00 0.00 0.00 12.06 -0.78 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.07 -0.89 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.36 -0.77 54 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.39 -0.68 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.83 -0.65 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.15 -0.50 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.27 -0.66 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.54 -0.88 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.15 -0.65 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.61 -0.59 53 0 61 0
29OCT26 36.00 C 0.00 0.00 0.00 4.81 -0.62 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.46 -0.47 51 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.04 -0.45 51 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 3.59 -0.51 51 0 45 0
29OCT26 40.00 C 0.00 0.00 0.00 3.29 -0.43 52 0 17 0
29OCT26 41.00 C 0.00 0.00 0.00 2.93 -0.39 52 0 9 0
29OCT26 42.00 C 0.00 0.00 0.00 2.67 -0.36 52 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.42 -0.31 53 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 2.17 -0.31 53 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 1.95 -0.28 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.77 -0.26 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.58 -0.24 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.19 -0.56 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.12 -0.48 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.24 -0.69 59 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.37 -0.67 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.53 -0.64 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.73 -0.57 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.82 -0.66 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.05 -0.64 53 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 10.21 -0.64 51 0 151 0
30DEC26 30.00 C 0.00 0.00 0.00 9.56 -0.72 52 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 8.96 -0.55 53 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.23 -0.57 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 7.63 -0.58 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.16 -0.63 52 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 6.46 -0.63 50 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 6.01 -0.32 51 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 5.60 -0.45 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.16 -0.44 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.78 -0.44 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.40 -0.41 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 3.93 -0.54 50 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 3.76 -0.30 52 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 -0.32 52 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 3.22 -0.26 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 2.98 -0.20 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 2.73 -0.18 52 0 533 0
30DEC26 47.00 C 0.00 0.00 0.00 2.52 -0.13 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.32 -0.10 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.13 -0.07 53 0 63 0
30DEC26 50.00 C 1.96 1.96 1.96 1.95 -0.05 53 4 136 +4
30DEC26 52.50 C 1.74 1.74 1.74 1.58 +0.01 53 2 147 +2
30MAR27 21.00 C 0.00 0.00 0.00 17.64 -0.40 61 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.75 -0.60 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.89 -0.43 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.07 -0.44 56 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 14.36 -0.51 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.52 -0.59 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.78 -0.55 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.92 -0.69 52 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 11.26 -0.65 52 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 10.60 -0.68 52 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 9.90 -0.62 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 9.39 -0.60 51 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 8.78 -0.53 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 8.30 -0.55 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 7.75 -0.52 51 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 7.23 -0.52 50 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 6.80 -0.50 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.44 -0.44 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.05 -0.47 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 5.47 -0.67 49 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 5.36 -0.42 51 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 5.09 -0.36 52 0 28 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 -0.40 51 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 4.46 -0.37 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.18 -0.38 51 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 3.91 -0.48 51 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.66 -0.42 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.42 -0.42 51 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 3.20 -0.42 51 0 39 0
29JUN27 21.00 C 0.00 0.00 0.00 18.07 -0.45 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.25 -0.46 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.44 -0.48 56 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 15.67 -0.48 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.92 -0.48 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.20 -0.48 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.51 -0.47 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.85 -0.46 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.22 -0.45 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.61 -0.52 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.03 -0.50 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.34 -0.61 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.81 -0.53 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.31 -0.52 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.84 -0.50 51 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 8.29 -0.53 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 7.88 -0.50 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.49 -0.48 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.18 -0.40 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.83 -0.39 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 6.49 -0.38 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.14 -0.41 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 5.87 -0.37 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 5.58 -0.37 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.40 -0.38 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.13 -0.38 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.92 -0.25 52 0 6 0
TOTAL CALL 864 50,914 +381
17JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
17JUL26 32.00 P 0.00 0.00 0.00 0.04 0.00 81 0 1 0
17JUL26 33.00 P 0.00 0.00 0.00 0.07 0.00 75 0 98 0
17JUL26 34.00 P 0.14 0.14 0.14 0.14 0.00 72 1 78 0
17JUL26 35.00 P 0.00 0.00 0.00 0.27 0.00 69 0 29 0
17JUL26 36.00 P 0.33 0.45 0.33 0.49 +0.02 66 23 69 0
17JUL26 37.00 P 0.70 1.00 0.70 0.86 +0.06 65 31 100 -15
17JUL26 38.00 P 1.23 1.23 1.23 1.41 +0.19 66 15 149 +15
17JUL26 39.00 P 0.00 0.00 0.00 2.13 +0.33 69 0 115 0
17JUL26 40.00 P 0.00 0.00 0.00 2.91 +0.33 67 0 11 0
17JUL26 41.00 P 0.00 0.00 0.00 3.80 +0.44 69 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 4.74 +0.51 70 0 0 0
17JUL26 43.00 P 0.00 0.00 0.00 5.71 +0.56 73 0 0 0
17JUL26 44.00 P 0.00 0.00 0.00 6.73 +0.63 89 0 0 0
17JUL26 45.00 P 0.00 0.00 0.00 7.68 +0.61 0 0 0 0
17JUL26 46.00 P 0.00 0.00 0.00 8.68 +0.62 0 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 9.68 +0.54 0 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24JUL26 30.00 P 0.00 0.00 0.00 0.03 - 63 0 0 -
24JUL26 31.00 P 0.00 0.00 0.00 0.07 - 63 0 0 -
24JUL26 32.00 P 0.13 0.13 0.13 0.12 - 61 15 15 -
24JUL26 33.00 P 0.24 0.24 0.24 0.22 - 60 15 15 -
24JUL26 34.00 P 0.35 0.37 0.35 0.36 - 59 26 26 -
24JUL26 35.00 P 0.00 0.00 0.00 0.58 - 58 0 0 -
24JUL26 36.00 P 0.70 0.70 0.70 0.91 - 58 20 20 -
24JUL26 37.00 P 0.00 0.00 0.00 1.34 - 58 0 0 -
24JUL26 38.00 P 1.77 1.77 1.77 1.90 - 59 14 14 -
24JUL26 39.00 P 2.40 2.40 2.40 2.56 - 60 1 1 -
24JUL26 40.00 P 0.00 0.00 0.00 3.27 - 60 0 0 -
24JUL26 41.00 P 0.00 0.00 0.00 4.08 - 60 0 0 -
24JUL26 42.00 P 0.00 0.00 0.00 5.02 - 66 0 0 -
24JUL26 43.00 P 0.00 0.00 0.00 5.85 - 62 0 0 -
24JUL26 44.00 P 0.00 0.00 0.00 6.94 - 77 0 0 -
24JUL26 45.00 P 0.00 0.00 0.00 7.74 - 63 0 0 -
24JUL26 46.00 P 0.00 0.00 0.00 8.91 - 88 0 0 -
24JUL26 47.00 P 0.00 0.00 0.00 9.70 - 66 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 737 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 819 0
30JUL26 31.00 P 0.14 0.16 0.14 0.09 -0.03 54 46 776 -16
30JUL26 32.00 P 0.20 0.24 0.20 0.17 -0.03 53 30 1,141 +30
30JUL26 33.00 P 0.31 0.38 0.30 0.30 -0.01 54 190 1,975 -53
30JUL26 34.00 P 0.00 0.00 0.00 0.50 +0.02 54 0 670 0
30JUL26 35.00 P 0.66 0.85 0.60 0.78 +0.07 54 21 836 -6
30JUL26 36.00 P 0.95 1.25 0.95 1.13 +0.12 54 54 834 +18
30JUL26 37.00 P 0.00 0.00 0.00 1.60 +0.21 55 0 372 0
30JUL26 38.00 P 2.01 2.08 2.01 2.19 +0.29 57 30 109 +25
30JUL26 39.00 P 2.53 2.53 2.53 2.84 +0.35 58 15 879 0
30JUL26 40.00 P 0.00 0.00 0.00 3.65 +0.48 62 0 58 0
30JUL26 41.00 P 0.00 0.00 0.00 4.47 +0.62 64 0 135 0
30JUL26 42.00 P 0.00 0.00 0.00 5.19 +0.70 61 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.25 +0.93 71 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.94 +0.73 62 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.86 +0.53 63 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.91 +0.85 72 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.70 +0.56 54 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 0.00 58 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 54 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 +0.02 54 0 114 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 +0.03 53 0 390 0
28AUG26 29.00 P 0.35 0.35 0.35 0.26 +0.03 53 15 398 +15
28AUG26 30.00 P 0.47 0.47 0.47 0.39 +0.05 53 28 3,092 0
28AUG26 31.00 P 0.57 0.57 0.57 0.56 +0.06 54 15 1,182 +15
28AUG26 32.00 P 0.81 0.82 0.77 0.77 +0.06 54 396 897 +321
28AUG26 33.00 P 0.96 1.09 0.96 1.02 +0.06 53 30 1,612 +24
28AUG26 34.00 P 1.38 1.38 1.38 1.34 +0.09 53 2 361 0
28AUG26 35.00 P 0.00 0.00 0.00 1.71 +0.12 53 0 321 0
28AUG26 36.00 P 2.15 2.15 2.15 2.15 +0.17 54 1 360 +1
28AUG26 37.00 P 0.00 0.00 0.00 2.66 +0.23 54 0 173 0
28AUG26 38.00 P 0.00 0.00 0.00 3.22 +0.24 55 0 78 0
28AUG26 39.00 P 0.00 0.00 0.00 3.83 +0.28 55 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 4.50 +0.32 55 0 105 0
28AUG26 41.00 P 0.00 0.00 0.00 5.26 +0.26 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.09 +0.68 59 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 6.84 +0.71 59 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 7.60 +0.70 58 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.35 +0.36 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.26 +0.52 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.17 +0.49 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 53 0 129 0
29SEP26 22.00 P 0.12 0.12 0.12 0.04 +0.01 53 20 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 53 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 0.00 52 0 387 0
29SEP26 25.00 P 0.23 0.23 0.23 0.15 +0.01 53 10 232 -10
29SEP26 26.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.03 53 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.44 +0.03 52 0 306 0
29SEP26 29.00 P 0.62 0.62 0.62 0.60 +0.03 53 45 392 0
29SEP26 30.00 P 0.00 0.00 0.00 0.80 +0.05 53 0 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 1.02 +0.06 52 0 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 1.28 +0.05 52 0 445 0
29SEP26 33.00 P 0.00 0.00 0.00 1.59 +0.10 52 0 2,315 0
29SEP26 34.00 P 1.92 1.92 1.92 1.96 +0.12 52 15 1,043 -15
29SEP26 35.00 P 0.00 0.00 0.00 2.36 +0.14 52 0 1,721 0
29SEP26 36.00 P 2.87 2.87 2.79 2.82 +0.16 52 27 1,107 +27
29SEP26 37.00 P 0.00 0.00 0.00 3.34 +0.19 52 0 904 0
29SEP26 38.00 P 0.00 0.00 0.00 3.93 +0.25 53 0 577 0
29SEP26 39.00 P 0.00 0.00 0.00 4.54 +0.28 53 0 608 0
29SEP26 40.00 P 0.00 0.00 0.00 5.18 +0.29 53 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 5.87 +0.32 54 0 576 0
29SEP26 42.00 P 0.00 0.00 0.00 6.57 +0.14 54 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.43 +0.42 56 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.17 +0.41 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.02 +0.75 56 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.91 +0.82 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.51 +0.46 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.67 +0.74 60 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.48 +0.83 59 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.61 +1.02 64 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.57 +0.66 58 0 5 0
29OCT26 26.00 P 0.48 0.48 0.48 0.38 -0.06 51 3 3 +3
29OCT26 27.00 P 0.00 0.00 0.00 0.51 -0.03 51 0 20 0
29OCT26 28.00 P 0.72 0.72 0.72 0.68 -0.02 51 3 3 +3
29OCT26 29.00 P 0.00 0.00 0.00 0.89 0.00 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.12 +0.03 51 0 22 0
29OCT26 31.00 P 0.00 0.00 0.00 1.40 +0.05 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.67 +0.04 51 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 2.05 +0.10 51 0 16 0
29OCT26 34.00 P 0.00 0.00 0.00 2.45 +0.15 51 0 38 0
29OCT26 35.00 P 0.00 0.00 0.00 2.88 +0.17 51 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 3.37 +0.21 52 0 3 0
29OCT26 37.00 P 0.00 0.00 0.00 3.90 +0.24 52 0 0 0
29OCT26 38.00 P 4.36 4.36 4.36 4.43 +0.22 52 4 4 +4
29OCT26 39.00 P 4.95 4.95 4.95 5.06 +0.27 52 15 45 +15
29OCT26 40.00 P 0.00 0.00 0.00 5.68 +0.28 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.36 +0.30 52 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.17 +0.43 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.88 +0.61 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.63 +0.57 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.43 +0.62 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.20 +0.60 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.04 +0.66 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 0.00 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 0.00 49 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 0.00 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 0.00 50 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.01 50 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 +0.01 50 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 +0.02 50 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 +0.03 51 0 209 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 0.00 50 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 1.75 +0.04 51 0 177 0
30DEC26 31.00 P 0.00 0.00 0.00 2.07 +0.11 50 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 2.40 +0.02 50 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.84 +0.11 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 3.24 +0.08 50 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.76 +0.14 51 0 2,518 0
30DEC26 36.00 P 0.00 0.00 0.00 4.25 +0.17 51 0 103 0
30DEC26 37.00 P 0.00 0.00 0.00 4.78 +0.19 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 5.38 +0.23 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 5.98 +0.42 51 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 6.63 +0.27 52 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 7.30 +0.31 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 7.94 +0.26 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.60 +0.33 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.35 +0.44 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 10.09 +0.43 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.92 +0.51 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.65 +0.47 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.45 +0.27 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.27 +0.28 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.07 +0.28 52 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 16.42 +0.51 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.58 +0.10 54 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.72 +0.11 54 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.86 +0.09 53 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.07 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 1.23 +0.07 52 0 166 0
30MAR27 26.00 P 0.00 0.00 0.00 1.45 +0.14 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.72 +0.17 52 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 1.99 +0.16 51 0 4 0
30MAR27 29.00 P 2.14 2.14 2.14 2.30 +0.14 51 3 177 -3
30MAR27 30.00 P 0.00 0.00 0.00 2.64 +0.15 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 2.98 +0.17 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.38 +0.16 51 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.79 -0.03 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.20 +0.17 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 +0.14 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.43 +0.37 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 6.01 +0.28 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.35 +0.23 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.95 +0.24 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.58 +0.26 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 8.24 +0.27 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.93 +0.30 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.56 +0.42 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.24 +0.21 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.01 +0.27 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 11.72 +0.25 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.49 +0.27 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.27 +0.26 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 14.07 +0.30 51 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.04 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 -0.04 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.03 -0.04 49 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.27 -0.04 49 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.52 -0.03 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.81 -0.02 49 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.13 +0.02 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 2.41 +0.01 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.74 +0.01 49 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.09 -0.01 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 3.67 +0.17 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 4.12 +0.22 50 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 4.40 +0.11 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.90 +0.17 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.35 +0.01 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.04 +0.18 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.64 +0.22 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.21 +0.21 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.82 +0.23 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.42 +0.23 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 9.06 +0.25 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.85 +0.35 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.45 +0.27 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.11 +0.23 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.82 +0.38 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.50 +0.24 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.17 +0.17 50 0 0 0
TOTAL PUT 1,179 60,822 +398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.540
30JUL26 3.90 C 0.000 0.000 0.000 1.680 +0.080 110 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.580 +0.080 104 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.480 +0.080 97 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.379 +0.079 90 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.277 +0.076 83 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.180 +0.079 79 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.078 +0.087 71 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.975 +0.073 64 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.872 +0.069 56 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.770 +0.072 50 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.668 +0.059 43 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.568 +0.054 38 0 150 0
30JUL26 5.25 C 0.000 0.000 0.000 0.325 +0.032 26 0 130 0
30JUL26 5.50 C 0.000 0.000 0.000 0.151 +0.015 26 0 452 0
30JUL26 5.75 C 0.058 0.058 0.058 0.055 +0.005 27 1 834 -1
30JUL26 6.00 C 0.000 0.000 0.000 0.015 +0.001 27 0 835 0
30JUL26 6.25 C 0.000 0.000 0.000 0.003 0.000 27 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.690 +0.089 68 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.590 +0.078 64 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.491 +0.078 60 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.397 +0.083 58 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.285 +0.080 50 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.192 +0.075 49 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.087 +0.077 43 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.990 +0.079 40 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.891 +0.061 37 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.794 +0.057 34 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.678 +0.038 26 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.591 +0.026 26 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.394 +0.029 26 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.237 +0.016 26 0 118 0
28AUG26 5.75 C 0.000 0.000 0.000 0.131 +0.009 26 0 252 0
28AUG26 6.00 C 0.000 0.000 0.000 0.068 +0.004 27 12 451 +12
28AUG26 6.25 C 0.038 0.038 0.038 0.031 +0.002 27 1 130 0
28AUG26 6.50 C 0.000 0.000 0.000 0.013 +0.001 27 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.005 0.000 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 32 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 46 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.802 +0.083 56 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.703 +0.083 53 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.606 +0.085 51 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.491 +0.068 43 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.397 +0.071 42 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.297 +0.067 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.200 +0.066 37 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.110 +0.071 36 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.014 +0.067 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.919 +0.062 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.827 +0.060 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.739 +0.056 29 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.655 +0.053 29 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.452 +0.028 26 0 236 0
29SEP26 5.50 C 0.000 0.000 0.000 0.302 +0.020 25 0 356 0
29SEP26 5.75 C 0.000 0.000 0.000 0.192 +0.014 26 0 667 0
29SEP26 6.00 C 0.000 0.000 0.000 0.118 +0.009 26 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.069 +0.006 26 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.037 +0.003 26 0 506 0
29SEP26 6.75 C 0.000 0.000 0.000 0.019 +0.001 26 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.010 +0.001 26 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 +0.001 26 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 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 1.707 +0.082 44 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.610 +0.082 42 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.513 +0.082 40 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.404 +0.069 35 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.321 +0.082 36 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.226 +0.080 35 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.120 +0.066 31 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.029 +0.066 30 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.926 +0.050 27 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.859 +0.070 29 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.774 +0.065 28 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.691 +0.060 27 0 40 0
29OCT26 5.25 C 0.000 0.000 0.000 0.489 +0.029 24 0 13 0
29OCT26 5.50 C 0.000 0.000 0.000 0.346 +0.020 25 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.236 +0.015 25 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.156 +0.010 25 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.102 +0.007 26 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.063 +0.005 26 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.037 +0.003 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.021 +0.001 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.012 +0.001 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.007 +0.001 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.004 +0.001 26 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 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.737 +0.081 43 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.638 +0.078 40 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.539 +0.075 38 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.441 +0.071 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.345 +0.068 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.249 +0.063 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.157 +0.060 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.067 +0.057 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.979 +0.053 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.896 +0.048 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.801 +0.030 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.726 +0.028 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.558 +0.026 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.423 +0.020 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.307 +0.022 26 0 184 0
30DEC26 6.00 C 0.000 0.000 0.000 0.217 +0.009 26 0 330 0
30DEC26 6.25 C 0.000 0.000 0.000 0.150 +0.005 26 0 174 0
30DEC26 6.50 C 0.000 0.000 0.000 0.102 +0.004 26 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.067 +0.001 25 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.044 +0.001 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.028 0.000 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 0.000 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 0.000 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 0.000 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 0.000 25 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 26 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 1.741 +0.080 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.642 +0.075 35 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.545 +0.070 33 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.449 +0.065 32 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.356 +0.062 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.264 +0.057 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.176 +0.053 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.090 +0.052 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.008 +0.048 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.928 +0.044 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.845 +0.028 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.776 +0.026 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.619 +0.025 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.489 +0.024 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.378 +0.023 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.288 +0.015 25 0 86 0
30MAR27 6.25 C 0.000 0.000 0.000 0.217 +0.011 25 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.162 +0.009 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.119 +0.006 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.086 +0.004 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.062 +0.003 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.045 +0.003 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.032 +0.002 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.022 +0.001 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.015 0.000 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.008 +0.001 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 0.000 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.749 +0.078 33 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.653 +0.072 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.560 +0.068 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.468 +0.062 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.380 +0.058 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.293 +0.053 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.211 +0.052 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.131 +0.049 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.055 +0.048 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.983 +0.048 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.905 +0.045 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.848 +0.051 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.699 +0.044 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.571 +0.039 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.462 +0.035 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.370 +0.031 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.293 +0.027 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.232 +0.026 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.182 +0.022 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.142 +0.018 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.108 +0.014 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.084 +0.013 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.064 +0.010 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.048 +0.007 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.037 +0.007 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.028 +0.005 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.021 +0.004 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.016 +0.004 25 0 0 0
TOTAL CALL 14 10,756 +11
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 59 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 -0.001 28 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.002 -0.003 27 0 107 0
30JUL26 5.00 P 0.000 0.000 0.000 0.005 -0.005 27 0 266 0
30JUL26 5.25 P 0.031 0.031 0.031 0.031 -0.015 27 2 1,098 -1
30JUL26 5.50 P 0.095 0.095 0.095 0.111 -0.027 27 1 318 -1
30JUL26 5.75 P 0.000 0.000 0.000 0.251 -0.054 25 0 179 0
30JUL26 6.00 P 0.000 0.000 0.000 0.478 -0.044 31 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.710 -0.050 0 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.960 -0.050 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.210 -0.058 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.460 -0.050 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.710 -0.058 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.960 -0.058 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.210 -0.058 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.460 -0.050 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.710 -0.058 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.960 -0.058 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.210 -0.050 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.460 -0.050 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.710 -0.050 0 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 0.000 29 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 -0.001 28 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 -0.002 27 0 25 0
28AUG26 4.70 P 0.014 0.014 0.014 0.008 -0.004 27 1 182 +1
28AUG26 4.80 P 0.000 0.000 0.000 0.014 -0.005 27 0 124 0
28AUG26 4.90 P 0.000 0.000 0.000 0.022 -0.009 27 0 149 0
28AUG26 5.00 P 0.039 0.039 0.039 0.035 -0.011 27 1 744 -1
28AUG26 5.25 P 0.085 0.085 0.083 0.089 -0.017 27 16 156 -2
28AUG26 5.50 P 0.000 0.000 0.000 0.186 -0.028 27 0 217 0
28AUG26 5.75 P 0.314 0.314 0.314 0.329 -0.039 27 1 230 0
28AUG26 6.00 P 0.000 0.000 0.000 0.517 -0.040 28 0 387 0
28AUG26 6.25 P 0.000 0.000 0.000 0.725 -0.048 26 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.962 -0.058 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.210 -0.058 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.460 -0.058 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.710 -0.058 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.960 -0.058 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.210 -0.058 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.460 -0.050 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.710 -0.058 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.960 -0.058 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.210 -0.050 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.460 -0.050 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.710 -0.050 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 -0.001 26 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 26 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.002 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 -0.003 26 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 -0.004 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.023 -0.006 26 0 257 0
29SEP26 4.80 P 0.000 0.000 0.000 0.034 -0.008 26 0 173 0
29SEP26 4.90 P 0.000 0.000 0.000 0.048 -0.011 26 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.067 -0.013 26 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.136 -0.018 26 0 552 0
29SEP26 5.50 P 0.000 0.000 0.000 0.238 -0.025 26 0 522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.377 -0.036 26 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.555 -0.037 27 0 510 0
29SEP26 6.25 P 0.000 0.000 0.000 0.740 -0.060 24 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.973 -0.049 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.212 -0.056 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.460 -0.058 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.710 -0.058 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.960 -0.058 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.210 -0.058 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.460 -0.050 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.710 -0.058 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.960 -0.058 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.210 -0.050 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.460 -0.050 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.710 -0.050 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.006 -0.001 26 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.009 -0.002 26 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.013 -0.004 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.020 -0.004 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.028 -0.006 26 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.039 -0.008 26 0 30 0
29OCT26 4.80 P 0.000 0.000 0.000 0.053 -0.010 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.072 -0.011 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.094 -0.013 26 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.170 -0.020 26 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.278 -0.025 26 0 180 0
29OCT26 5.75 P 0.397 0.397 0.397 0.418 -0.029 26 1 32 +1
29OCT26 6.00 P 0.000 0.000 0.000 0.589 -0.034 27 0 30 0
29OCT26 6.25 P 0.000 0.000 0.000 0.766 -0.061 25 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.979 -0.062 24 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.217 -0.052 25 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.460 -0.058 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.710 -0.058 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.960 -0.058 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.210 -0.058 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.460 -0.050 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.710 -0.058 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.960 -0.058 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.210 -0.050 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.009 -0.002 26 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.013 -0.003 26 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.018 -0.004 26 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.024 -0.007 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.034 -0.007 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.045 -0.006 25 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.057 -0.009 25 0 85 0
30DEC26 4.60 P 0.000 0.000 0.000 0.072 -0.012 25 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.091 -0.015 25 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.114 -0.016 25 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.140 -0.020 25 0 103 0
30DEC26 5.00 P 0.000 0.000 0.000 0.170 -0.022 25 0 33 0
30DEC26 5.25 P 0.000 0.000 0.000 0.264 -0.027 25 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.383 -0.034 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.526 -0.036 24 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.691 -0.041 24 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.876 -0.043 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.075 -0.056 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.289 -0.062 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.507 -0.071 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.734 -0.078 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.970 -0.080 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.267 -0.023 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.463 -0.068 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.755 -0.019 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.001 -0.017 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.247 -0.015 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.494 -0.016 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.741 -0.019 27 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.021 -0.004 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.028 -0.005 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.038 -0.005 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.048 -0.006 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.062 -0.006 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.076 -0.006 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.091 -0.014 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.112 -0.014 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.135 -0.015 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.162 -0.015 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.192 -0.018 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.225 -0.019 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.324 -0.023 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.444 -0.027 24 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.586 -0.030 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.752 -0.032 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.936 -0.032 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.135 -0.035 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.324 -0.058 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.538 -0.066 19 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.764 -0.068 14 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.987 -0.078 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.267 -0.035 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.463 -0.078 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.759 -0.023 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.003 -0.022 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.249 -0.019 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.494 -0.019 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.741 -0.019 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.038 0.000 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.048 0.000 25 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.061 0.000 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.075 0.000 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.093 0.000 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.112 0.000 25 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.127 -0.009 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.150 -0.011 24 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.177 -0.014 24 0 0 0
29JUN27 4.80 P 0.208 0.208 0.208 0.207 -0.013 24 2 3 +2
29JUN27 4.90 P 0.000 0.000 0.000 0.237 -0.016 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.274 -0.019 24 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.376 -0.023 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.498 -0.029 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.637 -0.015 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.793 -0.047 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.977 -0.046 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.162 -0.047 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.354 -0.057 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.568 -0.058 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.783 -0.067 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.011 -0.068 16 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.267 -0.045 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.478 -0.070 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.765 -0.023 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.007 -0.022 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.251 -0.020 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.495 -0.020 24 0 0 0
TOTAL PUT 25 12,956 -1
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 ($0.001) CLOSING PRICE HK$ 5.100
30JUL26 3.60 C 0.000 0.000 0.000 1.533 +0.033 107 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.423 +0.025 90 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.333 +0.033 93 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.234 +0.033 87 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.123 +0.024 72 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.022 +0.021 65 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.931 +0.029 65 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.830 +0.027 58 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.728 +0.025 51 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.625 +0.016 43 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.524 +0.012 37 0 0 0
30JUL26 4.70 C 0.410 0.410 0.410 0.421 +0.021 29 5 600 -5
30JUL26 4.80 C 0.000 0.000 0.000 0.333 +0.004 29 0 420 0
30JUL26 4.90 C 0.000 0.000 0.000 0.240 +0.003 24 0 5,304 0
30JUL26 5.00 C 0.181 0.185 0.175 0.167 -0.007 24 300 8,644 -200
30JUL26 5.25 C 0.066 0.066 0.054 0.055 -0.004 25 660 11,666 +230
30JUL26 5.50 C 0.020 0.020 0.015 0.012 -0.002 25 250 10,439 +205
30JUL26 5.75 C 0.000 0.000 0.000 0.002 -0.001 26 0 4,633 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.540 +0.026 64 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.440 +0.026 60 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.340 +0.025 56 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.238 +0.022 51 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.135 +0.013 45 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.034 +0.029 41 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.934 +0.026 37 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.839 +0.008 35 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.744 +0.011 33 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.647 +0.006 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.554 +0.005 28 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.465 +0.016 26 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.361 -0.006 21 0 80 0
28AUG26 4.90 C 0.000 0.000 0.000 0.300 -0.006 23 0 47 0
28AUG26 5.00 C 0.246 0.246 0.246 0.234 -0.006 23 200 4,907 -100
28AUG26 5.25 C 0.122 0.131 0.122 0.115 -0.002 23 315 8,147 +205
28AUG26 5.50 C 0.053 0.055 0.049 0.051 -0.002 24 250 4,550 0
28AUG26 5.75 C 0.024 0.024 0.024 0.018 -0.003 23 45 5,140 0
28AUG26 6.00 C 0.000 0.000 0.000 0.006 -0.001 24 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 0.000 24 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.129 +0.014 59 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.031 +0.015 57 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.931 +0.014 53 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.832 +0.015 50 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.733 +0.015 48 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.635 +0.016 46 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.540 +0.020 45 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.440 +0.019 42 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.340 +0.017 39 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.245 +0.019 38 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.148 +0.019 36 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.050 +0.017 33 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.955 +0.017 32 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.862 +0.018 30 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.766 +0.015 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.673 +0.011 26 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.585 +0.009 25 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.502 +0.005 24 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.425 +0.004 24 0 1,011 0
29SEP26 4.90 C 0.345 0.345 0.345 0.341 -0.004 22 25 6,176 -25
29SEP26 5.00 C 0.290 0.292 0.290 0.278 -0.004 22 30 20,665 -5
29SEP26 5.25 C 0.170 0.170 0.160 0.159 -0.001 22 1,344 6,371 +40
29SEP26 5.50 C 0.092 0.093 0.090 0.088 0.000 23 450 3,096 -300
29SEP26 5.75 C 0.049 0.049 0.049 0.042 0.000 23 150 1,443 +22
29SEP26 6.00 C 0.000 0.000 0.000 0.018 -0.001 22 0 1,571 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 0.000 23 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 23 0 348 0
29SEP26 6.75 C 0.008 0.008 0.008 0.001 0.000 23 20 228 +20
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 28 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 35 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.540 +0.013 34 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.442 +0.014 32 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.349 +0.017 33 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.255 +0.018 32 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.157 +0.018 30 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.062 +0.018 29 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.967 +0.017 28 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.875 +0.017 27 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.786 +0.018 26 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.698 +0.017 25 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.606 +0.009 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.533 +0.009 23 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.456 +0.009 23 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.371 -0.003 21 0 708 0
29OCT26 5.00 C 0.000 0.000 0.000 0.310 -0.003 21 0 143 0
29OCT26 5.25 C 0.195 0.195 0.195 0.192 0.000 21 10 3,326 0
29OCT26 5.50 C 0.000 0.000 0.000 0.114 -0.001 22 0 230 0
29OCT26 5.75 C 0.000 0.000 0.000 0.064 +0.002 22 0 100 0
29OCT26 6.00 C 0.000 0.000 0.000 0.032 0.000 22 0 90 0
29OCT26 6.25 C 0.028 0.028 0.028 0.015 0.000 22 91 271 +91
29OCT26 6.50 C 0.018 0.018 0.018 0.007 0.000 22 91 91 +91
29OCT26 6.75 C 0.013 0.013 0.013 0.003 0.000 22 91 91 +91
29OCT26 7.00 C 0.009 0.009 0.009 0.002 0.000 23 91 91 +91
29OCT26 7.25 C 0.006 0.006 0.006 0.001 0.000 23 91 91 +91
29OCT26 7.50 C 0.005 0.005 0.005 0.001 0.000 25 91 91 +91
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 2.051 +0.014 45 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.952 +0.014 42 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.854 +0.014 40 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.755 +0.014 38 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.655 +0.011 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.570 +0.023 38 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.476 +0.026 37 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.380 +0.026 35 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.284 +0.025 33 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.183 +0.019 30 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.088 +0.018 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.992 +0.014 27 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.898 +0.012 25 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.807 +0.012 24 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.721 +0.013 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.638 +0.013 23 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.560 +0.013 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.488 +0.014 22 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.421 +0.013 22 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.362 +0.014 22 0 1,797 0
30DEC26 5.25 C 0.260 0.260 0.260 0.237 +0.013 21 30 13,421 +30
30DEC26 5.50 C 0.151 0.151 0.143 0.148 +0.011 21 315 733 +166
30DEC26 5.75 C 0.113 0.113 0.113 0.087 +0.008 21 5 1,167 +5
30DEC26 6.00 C 0.000 0.000 0.000 0.050 +0.006 21 0 1,206 0
30DEC26 6.25 C 0.000 0.000 0.000 0.027 +0.004 21 0 541 0
30DEC26 6.50 C 0.000 0.000 0.000 0.014 +0.002 21 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 +0.002 21 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 +0.001 21 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 1.857 +0.014 36 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.756 +0.011 34 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.668 +0.020 35 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.574 +0.022 34 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.480 +0.024 32 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.383 +0.022 31 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.288 +0.020 29 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.191 +0.016 28 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.095 +0.010 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.002 +0.007 25 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.912 +0.007 24 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.827 +0.007 23 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.744 +0.005 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.667 +0.005 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.596 +0.006 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.527 +0.003 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.467 +0.004 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.410 +0.003 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.292 +0.002 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.201 +0.001 21 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.136 +0.001 21 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.090 0.000 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.059 +0.001 21 0 148 0
30MAR27 6.50 C 0.058 0.058 0.058 0.037 0.000 20 900 1,021 +900
30MAR27 6.75 C 0.000 0.000 0.000 0.023 0.000 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.014 0.000 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 0.000 21 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 0.000 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 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.574 +0.019 29 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.480 +0.018 28 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.385 +0.015 27 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.295 +0.015 26 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.202 +0.011 25 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.111 +0.012 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.023 +0.012 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.939 +0.012 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.858 +0.012 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.784 +0.013 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.711 +0.012 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.646 +0.013 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.583 +0.013 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.526 +0.013 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.472 +0.012 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.357 +0.011 21 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.266 +0.011 21 0 67 0
29JUN27 5.75 C 0.204 0.204 0.204 0.194 +0.010 21 10 549 +10
29JUN27 6.00 C 0.000 0.000 0.000 0.139 +0.008 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.098 +0.006 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.069 +0.006 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.047 +0.004 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.032 +0.003 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.022 +0.003 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.014 +0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.010 +0.002 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
TOTAL CALL 5,860 177,296 +1,744
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 1,350 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 971 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 1,094 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 2,740 0
30JUL26 4.60 P 0.009 0.009 0.009 0.003 -0.002 25 50 4,891 0
30JUL26 4.70 P 0.000 0.000 0.000 0.008 -0.002 25 0 5,047 0
30JUL26 4.80 P 0.021 0.021 0.021 0.017 -0.005 25 20 3,183 0
30JUL26 4.90 P 0.040 0.040 0.034 0.036 -0.007 25 373 4,069 +210
30JUL26 5.00 P 0.063 0.068 0.057 0.066 -0.006 25 705 8,145 -273
30JUL26 5.25 P 0.195 0.195 0.195 0.201 -0.006 25 13 4,191 0
30JUL26 5.50 P 0.000 0.000 0.000 0.415 -0.002 29 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.650 -0.010 0 0 205 0
30JUL26 6.00 P 0.000 0.000 0.000 0.900 -0.010 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.150 -0.010 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.400 -0.010 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.900 -0.010 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.150 -0.010 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.900 -0.010 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.150 -0.010 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.400 -0.010 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 0.000 25 0 385 0
28AUG26 4.30 P 0.012 0.012 0.012 0.003 -0.001 24 50 1,040 -50
28AUG26 4.40 P 0.000 0.000 0.000 0.006 -0.002 23 0 930 0
28AUG26 4.50 P 0.000 0.000 0.000 0.012 -0.002 24 0 1,579 0
28AUG26 4.60 P 0.031 0.031 0.031 0.021 -0.004 24 20 1,773 0
28AUG26 4.70 P 0.042 0.043 0.041 0.035 -0.006 24 333 1,400 -3
28AUG26 4.80 P 0.066 0.066 0.060 0.056 -0.008 24 628 1,580 +144
28AUG26 4.90 P 0.080 0.084 0.080 0.085 -0.007 24 400 1,597 +184
28AUG26 5.00 P 0.112 0.112 0.112 0.121 -0.005 24 1 7,259 0
28AUG26 5.25 P 0.248 0.255 0.248 0.250 -0.005 23 60 3,572 0
28AUG26 5.50 P 0.433 0.433 0.433 0.441 -0.004 25 10 860 +10
28AUG26 5.75 P 0.000 0.000 0.000 0.656 -0.021 23 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.900 -0.010 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.150 -0.010 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.400 -0.010 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.900 -0.010 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.150 -0.010 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.900 -0.010 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.150 -0.010 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.400 -0.010 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 39 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 34 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 23 100 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 0.000 23 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 -0.001 23 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 0.000 23 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.010 -0.001 23 0 3,055 0
29SEP26 4.40 P 0.029 0.029 0.029 0.016 -0.002 22 30 819 +17
29SEP26 4.50 P 0.000 0.000 0.000 0.026 -0.003 22 0 2,458 0
29SEP26 4.60 P 0.000 0.000 0.000 0.040 -0.004 22 0 2,693 0
29SEP26 4.70 P 0.000 0.000 0.000 0.060 -0.005 23 0 3,528 0
29SEP26 4.80 P 0.000 0.000 0.000 0.086 -0.005 23 0 3,761 0
29SEP26 4.90 P 0.000 0.000 0.000 0.118 -0.006 23 0 6,102 0
29SEP26 5.00 P 0.154 0.156 0.154 0.158 -0.002 23 1,038 4,165 +1,038
29SEP26 5.25 P 0.281 0.281 0.276 0.288 -0.002 23 1,015 1,725 +388
29SEP26 5.50 P 0.464 0.464 0.464 0.466 0.000 23 30 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.671 -0.012 23 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.902 -0.009 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.150 -0.010 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.400 -0.010 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.900 -0.010 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.150 -0.010 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.900 -0.010 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.150 -0.010 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.400 -0.010 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 0.000 22 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.002 0.000 22 0 15 0
29OCT26 4.00 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.011 0.000 22 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.017 -0.001 22 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.026 -0.001 22 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.039 -0.002 22 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.057 -0.002 22 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.080 -0.002 22 0 160 0
29OCT26 4.80 P 0.000 0.000 0.000 0.108 -0.003 22 0 600 0
29OCT26 4.90 P 0.000 0.000 0.000 0.142 -0.004 22 0 44 0
29OCT26 5.00 P 0.000 0.000 0.000 0.183 -0.003 22 0 60 0
29OCT26 5.25 P 0.000 0.000 0.000 0.315 -0.001 22 0 120 0
29OCT26 5.50 P 0.000 0.000 0.000 0.481 -0.003 22 0 310 0
29OCT26 5.75 P 0.000 0.000 0.000 0.682 -0.016 22 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.902 -0.017 20 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.150 -0.010 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.400 -0.010 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.900 -0.010 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.150 -0.010 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.900 -0.010 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 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 24 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 0.000 20 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.002 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 +0.001 21 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 0.000 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.010 +0.001 21 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.015 +0.001 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.023 +0.002 21 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.033 +0.003 21 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.047 +0.003 21 0 756 0
30DEC26 4.40 P 0.000 0.000 0.000 0.065 +0.004 21 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.087 +0.004 21 0 10,689 0
30DEC26 4.60 P 0.000 0.000 0.000 0.114 +0.004 21 0 2,459 0
30DEC26 4.70 P 0.141 0.141 0.141 0.140 -0.001 21 40 2,849 0
30DEC26 4.80 P 0.000 0.000 0.000 0.176 -0.003 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.215 -0.001 20 0 980 0
30DEC26 5.00 P 0.256 0.256 0.255 0.260 -0.002 20 1,009 1,722 +10
30DEC26 5.25 P 0.397 0.404 0.397 0.399 0.000 20 1,018 3,318 +1,008
30DEC26 5.50 P 0.000 0.000 0.000 0.569 +0.002 19 0 238 0
30DEC26 5.75 P 0.000 0.000 0.000 0.759 -0.016 18 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.969 -0.020 15 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.194 -0.023 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.430 -0.022 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.669 -0.023 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.911 -0.023 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.154 -0.023 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.442 +0.022 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.689 +0.020 17 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.936 +0.024 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.183 +0.021 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.430 -0.009 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 0.000 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.005 0.000 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.008 0.000 21 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.011 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.016 -0.001 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.023 -0.002 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.033 -0.001 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.045 -0.002 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.060 -0.002 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.078 -0.002 21 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.101 +0.003 21 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.125 +0.002 20 0 2,746 0
30MAR27 4.60 P 0.000 0.000 0.000 0.151 -0.002 20 0 845 0
30MAR27 4.70 P 0.000 0.000 0.000 0.182 -0.005 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.219 -0.005 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.262 -0.005 20 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.309 -0.006 20 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.446 -0.006 20 0 3,736 0
30MAR27 5.50 P 0.609 0.609 0.609 0.628 +0.012 20 30 33 +18
30MAR27 5.75 P 0.000 0.000 0.000 0.797 -0.019 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.003 -0.022 18 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.226 -0.020 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.452 -0.023 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.687 -0.025 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.929 -0.022 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.171 -0.021 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.442 +0.007 17 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.689 +0.009 18 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.936 +0.011 17 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.183 +0.010 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.430 -0.009 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.021 +0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.029 +0.001 20 0 430 0
29JUN27 3.90 P 0.000 0.000 0.000 0.039 +0.002 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.052 +0.002 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.067 +0.002 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.085 +0.003 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.107 +0.003 20 0 68 0
29JUN27 4.40 P 0.000 0.000 0.000 0.131 +0.003 20 0 140 0
29JUN27 4.50 P 0.152 0.152 0.152 0.157 -0.001 20 20 1,561 +20
29JUN27 4.60 P 0.000 0.000 0.000 0.186 -0.005 20 0 2,020 0
29JUN27 4.70 P 0.000 0.000 0.000 0.219 +0.004 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.257 +0.003 20 0 500 0
29JUN27 4.90 P 0.000 0.000 0.000 0.301 -0.002 20 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.347 -0.002 20 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.483 -0.001 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.657 +0.011 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.819 -0.006 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.027 -0.014 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.240 -0.020 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.465 -0.018 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.703 -0.012 15 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.939 -0.014 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.180 -0.013 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.442 +0.005 18 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.689 +0.008 19 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.936 +0.011 20 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.183 +0.010 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.430 -0.009 21 0 0 0
TOTAL PUT 6,993 193,668 +2,721
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.220
30JUL26 4.90 C 0.000 0.000 0.000 3.327 +0.079 76 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.227 +0.079 68 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.977 +0.078 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.728 +0.078 63 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.478 +0.078 48 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.228 +0.086 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.979 +0.078 43 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.723 +0.071 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.471 +0.068 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.222 +0.080 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.981 +0.087 24 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 0.736 +0.081 23 0 880 0
30JUL26 7.75 C 0.505 0.505 0.505 0.505 +0.069 23 31 1,221 +30
30JUL26 8.00 C 0.310 0.310 0.310 0.309 +0.054 24 40 6,372 0
30JUL26 8.25 C 0.165 0.165 0.155 0.160 +0.030 23 370 4,898 -114
30JUL26 8.50 C 0.071 0.084 0.067 0.072 +0.015 24 783 5,807 +489
30JUL26 8.75 C 0.024 0.037 0.024 0.027 +0.006 24 677 5,874 +182
30JUL26 9.00 C 0.015 0.015 0.015 0.008 +0.001 24 450 10,007 0
30JUL26 9.25 C 0.006 0.006 0.005 0.003 +0.001 25 170 4,871 -18
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 30 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 49 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 73 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.327 +0.070 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.236 +0.079 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.980 +0.072 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.731 +0.072 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.491 +0.080 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.250 +0.088 43 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.985 +0.071 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.755 +0.089 35 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.509 +0.085 32 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.266 +0.099 29 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.014 +0.081 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.788 +0.072 23 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.588 +0.064 23 0 490 0
28AUG26 8.00 C 0.412 0.412 0.412 0.408 +0.045 23 30 2,701 +30
28AUG26 8.25 C 0.274 0.280 0.268 0.270 +0.034 23 45 1,200 +45
28AUG26 8.50 C 0.173 0.173 0.173 0.172 +0.025 23 20 3,026 +10
28AUG26 8.75 C 0.100 0.101 0.093 0.102 +0.015 23 91 8,137 +30
28AUG26 9.00 C 0.052 0.060 0.051 0.056 +0.009 23 462 2,429 +160
28AUG26 9.25 C 0.000 0.000 0.000 0.029 +0.005 23 0 1,675 0
28AUG26 9.50 C 0.000 0.000 0.000 0.014 +0.002 23 10 1,250 +10
28AUG26 9.75 C 0.000 0.000 0.000 0.007 +0.001 23 0 1,477 0
28AUG26 10.00 C 0.000 0.000 0.000 0.003 0.000 23 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 41 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.560 +0.087 57 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.458 +0.084 53 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.359 +0.084 52 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.260 +0.089 50 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.013 +0.085 47 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.766 +0.087 43 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.518 +0.087 39 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.269 +0.089 35 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.035 +0.101 36 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.795 +0.099 34 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.552 +0.099 31 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.316 +0.098 29 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.058 +0.079 22 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 0.847 +0.073 22 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.660 +0.069 23 0 2,476 0
29SEP26 8.00 C 0.482 0.501 0.482 0.489 +0.048 22 270 7,465 +90
29SEP26 8.25 C 0.351 0.358 0.343 0.353 +0.049 22 258 12,097 -96
29SEP26 8.50 C 0.244 0.252 0.242 0.248 +0.031 22 224 13,332 +13
29SEP26 8.75 C 0.158 0.168 0.158 0.172 +0.025 23 34 9,466 0
29SEP26 9.00 C 0.116 0.116 0.116 0.114 +0.020 23 1 9,753 0
29SEP26 9.25 C 0.000 0.000 0.000 0.072 +0.014 23 0 3,147 0
29SEP26 9.50 C 0.047 0.047 0.046 0.044 +0.009 23 164 2,717 +145
29SEP26 9.75 C 0.000 0.000 0.000 0.026 +0.006 23 0 1,215 0
29SEP26 10.00 C 0.000 0.000 0.000 0.015 +0.004 23 0 970 0
29SEP26 10.50 C 0.000 0.000 0.000 0.005 +0.001 23 0 205 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 122 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 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 3.370 +0.088 43 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.273 +0.090 43 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.025 +0.090 39 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.775 +0.087 34 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.529 +0.088 32 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.270 +0.074 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.057 +0.104 33 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.815 +0.103 30 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.558 +0.082 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.348 +0.099 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.099 +0.075 22 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.897 +0.068 22 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.713 +0.069 22 0 492 0
29OCT26 8.00 C 0.553 0.559 0.545 0.554 +0.057 22 458 789 +416
29OCT26 8.25 C 0.414 0.418 0.406 0.412 +0.039 21 576 560 +458
29OCT26 8.50 C 0.306 0.306 0.297 0.305 +0.030 22 198 192 +162
29OCT26 8.75 C 0.000 0.000 0.000 0.223 +0.024 22 0 4,529 0
29OCT26 9.00 C 0.000 0.000 0.000 0.161 +0.021 22 0 242 0
29OCT26 9.25 C 0.110 0.110 0.110 0.111 +0.015 22 100 512 +100
29OCT26 9.50 C 0.000 0.000 0.000 0.075 +0.011 22 0 90 0
29OCT26 9.75 C 0.000 0.000 0.000 0.049 +0.007 22 0 181 0
29OCT26 10.00 C 0.040 0.041 0.040 0.032 +0.006 22 60 145 +30
29OCT26 10.50 C 0.000 0.000 0.000 0.012 +0.002 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.005 +0.001 23 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 3.491 +0.087 44 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.392 +0.087 43 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.294 +0.088 42 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.047 +0.088 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.802 +0.088 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.558 +0.088 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.332 +0.104 34 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.074 +0.086 29 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.839 +0.088 27 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.604 +0.083 26 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.378 +0.081 24 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.140 +0.077 21 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 0.945 +0.072 21 0 2,006 0
30DEC26 7.75 C 0.771 0.771 0.771 0.776 +0.061 22 1 1,774 -1
30DEC26 8.00 C 0.632 0.655 0.617 0.630 +0.066 22 1,231 14,482 +1,231
30DEC26 8.25 C 0.491 0.502 0.479 0.496 +0.050 22 412 1,121 +166
30DEC26 8.50 C 0.381 0.391 0.371 0.381 +0.041 22 90 1,281 0
30DEC26 8.75 C 0.000 0.000 0.000 0.288 +0.034 22 0 214 0
30DEC26 9.00 C 0.000 0.000 0.000 0.214 +0.027 22 0 935 0
30DEC26 9.25 C 0.000 0.000 0.000 0.157 +0.022 22 0 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.113 +0.018 22 0 6,182 0
30DEC26 9.75 C 0.105 0.105 0.105 0.080 +0.014 22 30 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.056 +0.010 22 0 1,411 0
30DEC26 10.50 C 0.000 0.000 0.000 0.026 +0.005 22 0 326 0
30DEC26 11.00 C 0.000 0.000 0.000 0.012 +0.003 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.003 +0.001 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 25 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 3.395 +0.088 39 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.298 +0.089 38 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.051 +0.092 35 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.804 +0.086 32 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.561 +0.086 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.338 +0.102 31 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.083 +0.084 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.845 +0.077 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.625 +0.077 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.412 +0.075 24 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.212 +0.096 23 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 0.997 +0.055 21 0 501 0
30MAR27 7.75 C 0.853 0.853 0.853 0.842 +0.055 21 30 164 +30
30MAR27 8.00 C 0.000 0.000 0.000 0.703 +0.045 22 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.581 +0.035 22 0 3,140 0
30MAR27 8.50 C 0.480 0.480 0.480 0.472 +0.028 22 50 2,121 +50
30MAR27 8.75 C 0.377 0.377 0.377 0.380 +0.021 22 69 676 +69
30MAR27 9.00 C 0.299 0.299 0.299 0.302 +0.015 21 30 1,350 +30
30MAR27 9.25 C 0.000 0.000 0.000 0.237 +0.011 21 0 625 0
30MAR27 9.50 C 0.203 0.203 0.203 0.187 +0.010 21 120 7,633 +120
30MAR27 9.75 C 0.000 0.000 0.000 0.146 +0.007 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.112 +0.004 21 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.066 +0.002 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.037 +0.001 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.020 0.000 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.011 0.000 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.004 0.000 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 3.397 +0.089 35 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.299 +0.090 34 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.052 +0.089 31 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.808 +0.088 29 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.567 +0.087 27 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.338 +0.092 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.103 +0.085 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.883 +0.085 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.666 +0.075 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.470 +0.065 23 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.281 +0.060 23 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.076 +0.050 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 0.941 +0.059 22 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.803 +0.042 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.687 +0.037 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.584 +0.030 22 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.488 +0.021 22 0 369 0
29JUN27 9.00 C 0.000 0.000 0.000 0.408 +0.021 21 0 131 0
29JUN27 9.25 C 0.345 0.345 0.345 0.339 +0.015 21 54 262 +54
29JUN27 9.50 C 0.000 0.000 0.000 0.277 +0.011 21 0 216 0
29JUN27 9.75 C 0.000 0.000 0.000 0.229 +0.010 21 0 110 0
29JUN27 10.00 C 0.195 0.195 0.195 0.187 +0.007 21 30 319 +28
29JUN27 10.50 C 0.000 0.000 0.000 0.123 +0.004 21 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.079 +0.002 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.050 +0.001 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.032 +0.001 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.020 +0.001 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.005 0.000 22 0 120 0
TOTAL CALL 7,669 203,346 +3,949
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 48 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,910 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 -0.002 24 0 5,106 0
30JUL26 7.50 P 0.000 0.000 0.000 0.007 -0.006 24 0 2,891 0
30JUL26 7.75 P 0.035 0.038 0.028 0.027 -0.018 24 100 9,801 +76
30JUL26 8.00 P 0.092 0.094 0.080 0.079 -0.039 24 1,675 6,666 -664
30JUL26 8.25 P 0.190 0.201 0.170 0.184 -0.056 24 425 8,248 +299
30JUL26 8.50 P 0.000 0.000 0.000 0.347 -0.075 25 0 6,107 0
30JUL26 8.75 P 0.000 0.000 0.000 0.564 -0.068 28 0 4,795 0
30JUL26 9.00 P 0.000 0.000 0.000 0.782 -0.089 23 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.030 -0.090 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.280 -0.090 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.539 -0.081 46 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.780 -0.090 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.290 -0.080 62 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.788 -0.082 70 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.289 -0.081 80 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.791 -0.079 90 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.293 -0.077 99 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.791 -0.079 106 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.291 -0.079 112 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.792 -0.078 120 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 -0.001 24 0 530 0
28AUG26 7.00 P 0.016 0.016 0.016 0.006 -0.004 23 5 4,463 +5
28AUG26 7.25 P 0.000 0.000 0.000 0.017 -0.009 23 0 3,911 0
28AUG26 7.50 P 0.056 0.056 0.051 0.042 -0.017 23 47 10,914 +37
28AUG26 7.75 P 0.096 0.096 0.096 0.090 -0.027 23 20 2,835 0
28AUG26 8.00 P 0.171 0.171 0.171 0.168 -0.038 23 40 9,697 -30
28AUG26 8.25 P 0.285 0.285 0.285 0.277 -0.051 23 100 1,343 0
28AUG26 8.50 P 0.000 0.000 0.000 0.424 -0.067 23 0 2,315 0
28AUG26 8.75 P 0.000 0.000 0.000 0.622 -0.056 25 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 0.812 -0.081 23 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.039 -0.087 23 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.281 -0.089 23 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.539 -0.081 30 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.793 -0.077 35 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.293 -0.077 42 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.788 -0.082 46 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.289 -0.081 53 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.791 -0.079 59 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.293 -0.077 65 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.794 -0.076 70 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.294 -0.076 75 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.798 -0.072 82 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 -0.002 23 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.009 -0.002 23 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.021 -0.004 23 0 26,676 0
29SEP26 7.25 P 0.000 0.000 0.000 0.043 -0.010 23 0 6,594 0
29SEP26 7.50 P 0.000 0.000 0.000 0.083 -0.016 23 0 18,151 0
29SEP26 7.75 P 0.000 0.000 0.000 0.145 -0.024 23 0 6,625 0
29SEP26 8.00 P 0.242 0.249 0.234 0.234 -0.034 23 228 8,783 +186
29SEP26 8.25 P 0.370 0.370 0.333 0.347 -0.048 23 395 2,473 +78
29SEP26 8.50 P 0.000 0.000 0.000 0.492 -0.061 23 0 11,975 0
29SEP26 8.75 P 0.000 0.000 0.000 0.674 -0.049 24 0 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 0.849 -0.071 22 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.062 -0.078 22 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.291 -0.089 23 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.539 -0.081 25 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.793 -0.077 29 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.293 -0.078 34 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.788 -0.083 38 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.289 -0.081 43 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.791 -0.079 48 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.293 -0.077 53 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.794 -0.076 57 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.294 -0.076 61 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.798 -0.072 66 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.002 0.000 24 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.004 -0.001 23 0 121 0
29OCT26 6.50 P 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.018 -0.005 22 0 100 0
29OCT26 7.00 P 0.000 0.000 0.000 0.037 -0.008 22 0 216 0
29OCT26 7.25 P 0.000 0.000 0.000 0.068 -0.014 22 0 30 0
29OCT26 7.50 P 0.127 0.127 0.127 0.117 -0.020 22 10 279 0
29OCT26 7.75 P 0.000 0.000 0.000 0.186 -0.028 22 0 650 0
29OCT26 8.00 P 0.282 0.296 0.279 0.279 -0.038 23 208 618 +198
29OCT26 8.25 P 0.408 0.413 0.394 0.398 -0.046 23 72 572 +63
29OCT26 8.50 P 0.000 0.000 0.000 0.538 -0.053 23 0 150 0
29OCT26 8.75 P 0.000 0.000 0.000 0.714 -0.040 23 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.879 -0.070 22 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.084 -0.076 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.315 -0.079 23 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.539 -0.086 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.793 -0.077 26 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.293 -0.078 31 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.788 -0.083 34 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.289 -0.081 38 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.791 -0.079 43 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.293 -0.083 47 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 23 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 0.004 -0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.009 -0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.018 -0.002 22 0 949 0
30DEC26 6.50 P 0.000 0.000 0.000 0.033 -0.006 21 0 1,634 0
30DEC26 6.75 P 0.000 0.000 0.000 0.060 -0.008 22 0 2,069 0
30DEC26 7.00 P 0.000 0.000 0.000 0.099 -0.011 22 0 19,444 0
30DEC26 7.25 P 0.000 0.000 0.000 0.153 -0.018 22 0 1,907 0
30DEC26 7.50 P 0.000 0.000 0.000 0.218 -0.025 21 0 2,884 0
30DEC26 7.75 P 0.313 0.313 0.308 0.302 -0.030 21 30 2,700 +30
30DEC26 8.00 P 0.422 0.422 0.396 0.410 -0.038 21 61 6,197 -1
30DEC26 8.25 P 0.540 0.558 0.535 0.540 -0.044 21 98 3,535 +96
30DEC26 8.50 P 0.705 0.705 0.679 0.687 -0.052 20 210 1,007 +120
30DEC26 8.75 P 0.000 0.000 0.000 0.905 -0.034 23 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.066 -0.065 21 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.247 -0.057 20 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.458 -0.083 20 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.678 -0.081 19 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.904 -0.082 18 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.370 -0.090 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.846 -0.091 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.332 -0.090 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.825 -0.087 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.317 -0.101 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.805 -0.096 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.301 -0.089 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.798 -0.086 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 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 0.003 -0.002 21 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.007 -0.002 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.013 -0.005 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.024 -0.007 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.041 -0.012 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.068 -0.015 21 0 561 0
30MAR27 6.75 P 0.000 0.000 0.000 0.105 -0.021 21 0 861 0
30MAR27 7.00 P 0.162 0.162 0.162 0.156 -0.026 21 341 1,822 +341
30MAR27 7.25 P 0.225 0.225 0.225 0.214 -0.031 21 341 1,581 +341
30MAR27 7.50 P 0.000 0.000 0.000 0.291 -0.035 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.384 -0.044 21 0 677 0
30MAR27 8.00 P 0.502 0.502 0.472 0.496 -0.051 21 1,054 4,350 +928
30MAR27 8.25 P 0.634 0.636 0.620 0.625 -0.060 21 1,792 5,975 +409
30MAR27 8.50 P 0.000 0.000 0.000 0.770 -0.064 20 0 7,179 0
30MAR27 8.75 P 0.000 0.000 0.000 0.954 -0.071 21 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.133 -0.075 21 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.314 -0.054 21 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.516 -0.078 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.729 -0.081 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.952 -0.079 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.406 -0.084 20 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.877 -0.086 19 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.338 -0.105 0 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.825 -0.104 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.330 -0.088 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.821 -0.088 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.312 -0.089 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.807 -0.088 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.016 -0.004 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.027 -0.007 21 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.045 -0.010 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.070 -0.015 21 0 545 0
29JUN27 6.50 P 0.000 0.000 0.000 0.105 -0.020 21 0 440 0
29JUN27 6.75 P 0.154 0.154 0.154 0.151 -0.025 21 50 560 +50
29JUN27 7.00 P 0.000 0.000 0.000 0.206 -0.020 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.274 -0.031 21 0 783 0
29JUN27 7.50 P 0.000 0.000 0.000 0.354 -0.037 21 0 511 0
29JUN27 7.75 P 0.000 0.000 0.000 0.450 -0.048 21 0 902 0
29JUN27 8.00 P 0.000 0.000 0.000 0.568 -0.045 21 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.694 -0.061 21 0 787 0
29JUN27 8.50 P 0.855 0.855 0.855 0.841 -0.053 21 50 225 -50
29JUN27 8.75 P 0.000 0.000 0.000 1.014 -0.073 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.192 -0.034 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.354 -0.055 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.551 -0.077 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.757 -0.081 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.972 -0.084 20 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.417 -0.088 19 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.885 -0.086 19 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.361 -0.087 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.842 -0.089 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.330 -0.089 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.821 -0.089 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.314 -0.088 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.807 -0.088 0 0 0 0
TOTAL PUT 7,352 269,289 +2,512
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.830
30JUL26 4.40 C 0.000 0.000 0.000 2.439 +0.156 85 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.339 +0.156 81 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.243 +0.160 87 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.143 +0.159 82 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.036 +0.150 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.937 +0.153 51 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.847 +0.162 75 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.588 +0.144 46 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.339 +0.144 41 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.093 +0.146 40 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.838 +0.164 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.593 +0.141 22 0 1,039 0
30JUL26 6.50 C 0.300 0.357 0.300 0.364 +0.107 22 53 4,510 +8
30JUL26 6.75 C 0.195 0.196 0.195 0.193 +0.076 24 3 7,008 -2
30JUL26 7.00 C 0.064 0.097 0.064 0.083 +0.038 25 926 4,454 -16
30JUL26 7.25 C 0.025 0.037 0.025 0.030 +0.017 25 361 16,170 +20
30JUL26 7.50 C 0.012 0.013 0.012 0.008 +0.005 25 54 5,119 +32
30JUL26 7.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 1,725 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 52 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.458 +0.152 63 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.360 +0.155 62 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.265 +0.160 62 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.174 +0.168 64 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.065 +0.159 56 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.960 +0.153 50 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.858 +0.150 45 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.601 +0.138 30 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.368 +0.148 37 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.120 +0.148 31 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.883 +0.168 29 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.666 +0.147 28 0 1,020 0
28AUG26 6.50 C 0.000 0.000 0.000 0.441 +0.096 23 0 1,369 0
28AUG26 6.75 C 0.265 0.265 0.265 0.289 +0.079 24 10 4,231 0
28AUG26 7.00 C 0.000 0.000 0.000 0.175 +0.053 24 0 5,641 0
28AUG26 7.25 C 0.093 0.104 0.093 0.101 +0.037 25 261 2,857 +227
28AUG26 7.50 C 0.050 0.055 0.050 0.054 +0.023 25 52 4,617 +30
28AUG26 7.75 C 0.026 0.034 0.026 0.026 +0.012 25 70 861 +40
28AUG26 8.00 C 0.000 0.000 0.000 0.012 +0.006 25 0 1,449 0
28AUG26 8.25 C 0.000 0.000 0.000 0.005 +0.002 25 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.850 +0.143 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.746 +0.138 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.647 +0.138 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.547 +0.137 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.458 +0.147 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.360 +0.149 35 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.265 +0.153 40 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.174 +0.160 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.065 +0.149 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.976 +0.155 40 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.885 +0.164 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.641 +0.158 37 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.396 +0.153 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.158 +0.154 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.908 +0.149 24 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.712 +0.162 25 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.504 +0.095 22 0 13,575 0
29SEP26 6.75 C 0.000 0.000 0.000 0.358 +0.083 23 0 7,299 0
29SEP26 7.00 C 0.258 0.258 0.244 0.249 +0.068 24 44 4,946 +1
29SEP26 7.25 C 0.145 0.162 0.145 0.158 +0.044 23 13 15,315 -8
29SEP26 7.50 C 0.100 0.100 0.097 0.104 +0.037 24 6 1,424 +5
29SEP26 7.75 C 0.000 0.000 0.000 0.062 +0.024 24 0 823 0
29SEP26 8.00 C 0.032 0.040 0.032 0.035 +0.015 24 60 910 +40
29SEP26 8.25 C 0.028 0.028 0.028 0.019 +0.008 24 23 897 0
29SEP26 8.50 C 0.020 0.020 0.020 0.010 +0.004 24 25 250 -25
29SEP26 8.75 C 0.000 0.000 0.000 0.005 +0.002 24 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 +0.001 24 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 25 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.478 +0.155 40 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.368 +0.145 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.265 +0.138 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.174 +0.144 29 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.086 +0.153 35 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.989 +0.153 35 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.892 +0.155 34 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.651 +0.154 31 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.413 +0.150 29 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.181 +0.176 27 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.939 +0.117 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.760 +0.142 25 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.547 +0.091 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.404 +0.077 22 0 249 0
29OCT26 7.00 C 0.000 0.000 0.000 0.288 +0.062 22 0 30 0
29OCT26 7.25 C 0.214 0.214 0.214 0.203 +0.049 23 200 280 +100
29OCT26 7.50 C 0.000 0.000 0.000 0.141 +0.039 23 0 100 0
29OCT26 7.75 C 0.093 0.094 0.093 0.091 +0.027 23 3 5 +1
29OCT26 8.00 C 0.061 0.061 0.061 0.057 +0.018 23 30 70 +30
29OCT26 8.25 C 0.045 0.045 0.045 0.034 +0.011 23 10 60 +10
29OCT26 8.50 C 0.000 0.000 0.000 0.020 +0.006 23 0 55 0
29OCT26 8.75 C 0.000 0.000 0.000 0.012 +0.004 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.680 +0.137 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.582 +0.137 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.484 +0.137 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.387 +0.136 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.309 +0.151 38 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.212 +0.151 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.116 +0.154 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.019 +0.152 35 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.924 +0.154 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.685 +0.156 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.452 +0.161 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.219 +0.152 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.000 +0.139 25 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.800 +0.123 24 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.611 +0.093 22 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.474 +0.085 22 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.353 +0.069 22 0 1,159 0
30DEC26 7.25 C 0.000 0.000 0.000 0.255 +0.053 22 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.179 +0.038 22 0 750 0
30DEC26 7.75 C 0.130 0.150 0.130 0.124 +0.028 22 100 377 +100
30DEC26 8.00 C 0.000 0.000 0.000 0.083 +0.019 22 0 1,510 0
30DEC26 8.25 C 0.078 0.081 0.078 0.055 +0.013 22 3 705 -1
30DEC26 8.50 C 0.000 0.000 0.000 0.036 +0.009 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.023 +0.006 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.014 +0.003 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.006 +0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.004 +0.001 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.585 +0.138 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.487 +0.135 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.407 +0.151 35 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.310 +0.151 34 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.217 +0.152 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.116 +0.150 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.019 +0.147 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.924 +0.146 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.688 +0.145 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.473 +0.157 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.253 +0.180 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.049 +0.135 24 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.842 +0.104 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.680 +0.085 22 0 292 0
30MAR27 6.75 C 0.558 0.558 0.558 0.553 +0.079 22 5 371 -5
30MAR27 7.00 C 0.000 0.000 0.000 0.444 +0.070 23 0 2,278 0
30MAR27 7.25 C 0.000 0.000 0.000 0.352 +0.061 23 0 463 0
30MAR27 7.50 C 0.278 0.278 0.278 0.275 +0.051 23 4 1,308 +4
30MAR27 7.75 C 0.000 0.000 0.000 0.212 +0.041 23 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.162 +0.033 23 0 242 0
30MAR27 8.25 C 0.133 0.133 0.133 0.123 +0.028 23 3 88 +3
30MAR27 8.50 C 0.000 0.000 0.000 0.092 +0.022 23 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.067 +0.015 23 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.050 +0.012 23 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.037 +0.010 23 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.026 +0.006 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.019 +0.005 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.014 +0.004 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.489 +0.137 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.407 +0.151 30 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.310 +0.148 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.217 +0.149 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.116 +0.141 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.019 +0.136 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.925 +0.132 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.700 +0.131 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.498 +0.141 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.304 +0.142 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.118 +0.132 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.923 +0.104 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.770 +0.097 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.648 +0.085 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.547 +0.079 23 0 225 0
29JUN27 7.25 C 0.423 0.423 0.423 0.452 +0.066 23 10 74 +10
29JUN27 7.50 C 0.000 0.000 0.000 0.355 +0.043 22 0 52 0
29JUN27 7.75 C 0.284 0.284 0.284 0.304 +0.054 23 10 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.246 +0.045 23 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.199 +0.039 23 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.159 +0.034 23 0 20 0
29JUN27 8.75 C 0.000 0.000 0.000 0.124 +0.025 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.100 +0.023 23 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.078 +0.018 23 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.061 +0.014 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.048 +0.013 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.036 +0.008 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.022 +0.006 23 0 0 0
TOTAL CALL 2,339 149,061 +604
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 55 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 47 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 513 0
30JUL26 5.75 P 0.004 0.004 0.004 0.001 0.000 32 50 2,225 -50
30JUL26 6.00 P 0.000 0.000 0.000 0.002 -0.003 27 0 5,194 0
30JUL26 6.25 P 0.020 0.020 0.016 0.008 -0.016 25 42 11,465 -12
30JUL26 6.50 P 0.055 0.055 0.038 0.037 -0.044 25 110 7,897 -20
30JUL26 6.75 P 0.148 0.148 0.110 0.113 -0.083 26 537 5,388 +183
30JUL26 7.00 P 0.227 0.227 0.227 0.255 -0.122 27 100 3,298 +100
30JUL26 7.25 P 0.000 0.000 0.000 0.456 -0.140 29 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 0.684 -0.156 31 0 110 0
30JUL26 7.75 P 0.000 0.000 0.000 0.920 -0.170 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.170 -0.170 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.420 -0.170 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.670 -0.170 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.920 -0.170 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.170 -0.170 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.420 -0.170 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.670 -0.170 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.920 -0.170 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.170 -0.170 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.670 -0.170 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.002 -0.001 26 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.006 -0.005 25 0 1,405 0
28AUG26 6.00 P 0.029 0.029 0.029 0.018 -0.014 25 1 859 +1
28AUG26 6.25 P 0.000 0.000 0.000 0.047 -0.031 25 0 1,923 0
28AUG26 6.50 P 0.000 0.000 0.000 0.105 -0.051 25 0 6,469 0
28AUG26 6.75 P 0.193 0.193 0.193 0.200 -0.074 25 10 5,197 0
28AUG26 7.00 P 0.000 0.000 0.000 0.338 -0.100 26 0 1,631 0
28AUG26 7.25 P 0.000 0.000 0.000 0.512 -0.119 26 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 0.703 -0.143 25 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.933 -0.158 26 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.171 -0.169 25 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.420 -0.170 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.670 -0.170 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.920 -0.170 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.170 -0.170 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.420 -0.170 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.670 -0.170 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.920 -0.170 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.170 -0.170 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.670 -0.170 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 -0.002 24 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.007 -0.004 24 0 36,810 0
29SEP26 5.75 P 0.000 0.000 0.000 0.018 -0.010 24 0 20,516 0
29SEP26 6.00 P 0.000 0.000 0.000 0.041 -0.021 24 0 11,332 0
29SEP26 6.25 P 0.000 0.000 0.000 0.084 -0.037 24 0 18,072 0
29SEP26 6.50 P 0.167 0.167 0.162 0.155 -0.051 24 131 3,335 +131
29SEP26 6.75 P 0.270 0.272 0.240 0.257 -0.070 24 923 6,350 +727
29SEP26 7.00 P 0.000 0.000 0.000 0.392 -0.093 25 0 1,170 0
29SEP26 7.25 P 0.000 0.000 0.000 0.560 -0.104 25 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 0.735 -0.132 24 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.949 -0.151 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.175 -0.166 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.421 -0.169 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.685 -0.155 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.935 -0.155 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.173 -0.167 35 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.434 -0.156 42 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.678 -0.162 42 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.927 -0.163 45 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.181 -0.159 49 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.681 -0.159 54 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.005 -0.004 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.012 -0.009 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.029 -0.017 23 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.059 -0.028 23 0 656 0
29OCT26 6.25 P 0.000 0.000 0.000 0.110 -0.045 23 0 276 0
29OCT26 6.50 P 0.000 0.000 0.000 0.185 -0.062 23 0 60 0
29OCT26 6.75 P 0.308 0.310 0.290 0.291 -0.075 23 860 1,620 +830
29OCT26 7.00 P 0.000 0.000 0.000 0.423 -0.094 24 0 80 0
29OCT26 7.25 P 0.000 0.000 0.000 0.590 -0.102 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.757 -0.133 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.971 -0.134 24 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.189 -0.156 23 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.421 -0.169 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.685 -0.155 29 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.935 -0.155 32 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.173 -0.167 31 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.434 -0.156 37 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.678 -0.162 38 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.927 -0.163 40 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 -0.003 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 -0.004 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 -0.006 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.019 -0.011 22 0 721 0
30DEC26 5.50 P 0.062 0.062 0.062 0.039 -0.020 22 100 1,016 +100
30DEC26 5.75 P 0.000 0.000 0.000 0.072 -0.032 22 0 879 0
30DEC26 6.00 P 0.144 0.144 0.137 0.124 -0.043 22 123 1,003 +123
30DEC26 6.25 P 0.000 0.000 0.000 0.196 -0.049 22 0 1,232 0
30DEC26 6.50 P 0.310 0.310 0.310 0.288 -0.065 22 10 3,731 +10
30DEC26 6.75 P 0.420 0.427 0.414 0.406 -0.080 22 258 4,131 +243
30DEC26 7.00 P 0.000 0.000 0.000 0.545 -0.095 22 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 0.711 -0.153 22 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 0.897 -0.122 22 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.095 -0.132 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.308 -0.136 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.529 -0.141 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.757 -0.146 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.991 -0.149 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.229 -0.150 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.469 -0.151 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.711 -0.152 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.953 -0.154 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.197 -0.153 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.686 -0.154 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.002 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.002 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.004 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 -0.004 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.012 -0.005 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.016 -0.007 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.020 -0.009 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.027 -0.011 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.049 -0.017 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.082 -0.026 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.131 -0.035 23 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.193 -0.040 22 0 569 0
30MAR27 6.25 P 0.000 0.000 0.000 0.269 -0.054 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.367 -0.071 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.493 -0.078 22 0 2,363 0
30MAR27 7.00 P 0.000 0.000 0.000 0.634 -0.092 22 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.802 -0.095 23 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.962 -0.117 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.155 -0.125 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.362 -0.129 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.575 -0.136 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.797 -0.141 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.025 -0.144 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.259 -0.145 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.491 -0.150 20 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.738 -0.143 22 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.971 -0.152 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.212 -0.153 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.706 -0.147 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.012 -0.004 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.016 -0.004 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.020 -0.007 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.026 -0.007 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.033 -0.009 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.041 -0.011 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.050 -0.014 23 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.082 -0.019 23 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.125 -0.028 23 0 435 0
29JUN27 5.75 P 0.182 0.182 0.182 0.183 -0.030 23 20 728 +20
29JUN27 6.00 P 0.000 0.000 0.000 0.249 -0.039 23 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.330 -0.053 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.433 -0.067 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.550 -0.090 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.699 -0.094 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.857 -0.097 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.008 -0.112 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.199 -0.116 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.395 -0.126 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.613 -0.122 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.822 -0.135 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.035 -0.149 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.291 -0.124 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.524 -0.126 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.757 -0.131 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.995 -0.132 23 0 0 0
29JUN27 10.00 P 3.208 3.208 3.208 3.236 -0.132 23 1 1 +1
29JUN27 10.50 P 0.000 0.000 0.000 3.719 -0.136 23 0 0 0
TOTAL PUT 3,276 212,528 +2,387
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.750
30JUL26 3.60 C 0.000 0.000 0.000 1.155 +0.064 37 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.055 +0.063 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.955 +0.063 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.855 +0.062 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.756 +0.063 31 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.656 +0.062 26 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.557 +0.061 26 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.460 +0.060 26 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.356 +0.046 0 0 3 0
30JUL26 4.50 C 0.000 0.000 0.000 0.272 +0.043 23 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.197 +0.043 24 0 41 0
30JUL26 4.70 C 0.000 0.000 0.000 0.135 +0.032 25 0 127 0
30JUL26 4.80 C 0.000 0.000 0.000 0.087 +0.018 26 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.052 +0.011 26 0 252 0
30JUL26 5.00 C 0.000 0.000 0.000 0.031 +0.008 27 0 311 0
30JUL26 5.25 C 0.000 0.000 0.000 0.006 +0.002 27 0 388 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 55 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.155 +0.063 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.055 +0.062 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.956 +0.051 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.857 +0.051 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.759 +0.050 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.663 +0.049 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.568 +0.046 17 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.478 +0.043 20 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.393 +0.039 21 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.316 +0.037 22 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.250 +0.043 23 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.193 +0.036 23 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.144 +0.028 23 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.104 +0.019 23 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.074 +0.012 23 0 208 0
28AUG26 5.25 C 0.000 0.000 0.000 0.029 +0.007 24 0 229 0
28AUG26 5.50 C 0.000 0.000 0.000 0.009 +0.002 24 0 131 0
28AUG26 5.75 C 0.000 0.000 0.000 0.003 +0.001 25 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.161 +0.052 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.063 +0.052 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.965 +0.052 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.868 +0.050 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.773 +0.049 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.680 +0.047 17 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.590 +0.044 19 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.505 +0.041 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.427 +0.039 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.357 +0.038 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.299 +0.052 22 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.242 +0.041 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.193 +0.039 23 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.150 +0.028 23 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.117 +0.022 23 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.057 +0.013 23 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.026 +0.008 23 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.010 +0.003 23 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 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 33 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 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 1.169 +0.052 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.072 +0.051 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 0.976 +0.051 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.881 +0.049 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.788 +0.047 16 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.699 +0.046 19 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.613 +0.043 19 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.532 +0.040 20 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.456 +0.038 20 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.386 +0.035 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.324 +0.045 21 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.268 +0.044 21 0 230 0
29OCT26 4.80 C 0.220 0.220 0.220 0.217 +0.031 21 22 73 +22
29OCT26 4.90 C 0.000 0.000 0.000 0.178 +0.026 21 0 27 0
29OCT26 5.00 C 0.000 0.000 0.000 0.145 +0.025 22 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.077 +0.015 22 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.037 +0.007 21 0 0 0
29OCT26 5.75 C 0.035 0.035 0.035 0.017 +0.004 21 30 30 +30
29OCT26 6.00 C 0.000 0.000 0.000 0.007 +0.001 21 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 21 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 1.195 +0.049 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.100 +0.050 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.006 +0.049 17 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.914 +0.048 18 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.825 +0.046 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.739 +0.044 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.661 +0.045 20 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.588 +0.047 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.520 +0.051 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.456 +0.048 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.397 +0.044 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.344 +0.040 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.296 +0.036 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.253 +0.032 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.214 +0.028 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.138 +0.019 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.086 +0.013 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.054 +0.008 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.032 +0.006 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.018 +0.004 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 23 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 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.206 +0.044 21 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.114 +0.049 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.024 +0.053 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.937 +0.058 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.853 +0.062 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.772 +0.064 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.696 +0.067 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.624 +0.069 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.556 +0.070 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.493 +0.069 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.435 +0.067 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.382 +0.067 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.333 +0.062 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.291 +0.060 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.251 +0.056 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.172 +0.046 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.115 +0.036 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.074 +0.026 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.047 +0.018 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.030 +0.014 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.018 +0.009 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.011 +0.006 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 +0.004 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 +0.002 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.221 +0.049 24 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.134 +0.054 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.049 +0.058 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.967 +0.061 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.889 +0.064 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.814 +0.066 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.740 +0.064 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.670 +0.061 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.604 +0.057 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.544 +0.056 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.487 +0.050 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.437 +0.050 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.388 +0.043 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.347 +0.043 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.307 +0.038 22 0 3 0
29JUN27 5.25 C 0.230 0.230 0.230 0.225 +0.030 22 19 21 +19
29JUN27 5.50 C 0.000 0.000 0.000 0.163 +0.024 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.116 +0.018 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.082 +0.014 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.056 +0.009 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.039 +0.008 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.027 +0.007 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.018 +0.005 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.012 +0.003 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
TOTAL CALL 71 4,102 +71
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.001 29 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 -0.003 28 0 36 0
30JUL26 4.30 P 0.009 0.009 0.009 0.005 -0.007 27 10 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.011 -0.013 26 0 71 0
30JUL26 4.50 P 0.023 0.023 0.023 0.025 -0.021 27 4 195 0
30JUL26 4.60 P 0.046 0.046 0.046 0.046 -0.037 26 3 345 0
30JUL26 4.70 P 0.000 0.000 0.000 0.085 -0.048 27 0 73 0
30JUL26 4.80 P 0.000 0.000 0.000 0.137 -0.047 27 0 72 0
30JUL26 4.90 P 0.000 0.000 0.000 0.204 -0.052 28 0 99 0
30JUL26 5.00 P 0.000 0.000 0.000 0.283 -0.057 29 0 378 0
30JUL26 5.25 P 0.508 0.508 0.508 0.517 -0.064 37 3 78 -3
30JUL26 5.50 P 0.000 0.000 0.000 0.764 -0.066 47 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 1.014 -0.066 58 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.264 -0.066 68 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.514 -0.066 77 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.764 -0.066 85 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.014 -0.066 93 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.264 -0.066 101 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.514 -0.066 109 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.764 -0.066 115 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.003 -0.003 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.007 -0.005 24 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.012 -0.008 24 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.023 -0.012 24 0 4 0
28AUG26 4.40 P 0.000 0.000 0.000 0.039 -0.017 24 0 95 0
28AUG26 4.50 P 0.000 0.000 0.000 0.061 -0.023 24 0 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.089 -0.034 23 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.131 -0.049 24 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.186 -0.049 24 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.249 -0.041 25 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.320 -0.047 25 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.531 -0.050 28 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.764 -0.066 31 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.014 -0.066 38 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.264 -0.066 44 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.514 -0.066 50 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.764 -0.066 55 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.014 -0.066 60 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.264 -0.066 65 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.514 -0.066 70 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.764 -0.066 74 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.005 -0.003 23 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.010 -0.004 23 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.017 -0.007 23 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.028 -0.009 23 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.044 -0.014 23 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.061 -0.023 22 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.089 -0.026 23 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.126 -0.030 23 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.169 -0.036 23 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.220 -0.041 23 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.279 -0.040 23 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.352 -0.040 24 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.549 -0.048 25 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.771 -0.061 27 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.014 -0.066 30 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.264 -0.066 36 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.514 -0.066 40 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.764 -0.066 44 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.014 -0.066 49 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.264 -0.066 53 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.514 -0.066 56 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.764 -0.066 60 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.014 -0.066 63 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.264 -0.066 66 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.005 -0.003 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.008 -0.006 21 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.015 -0.007 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.024 -0.010 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.036 -0.015 21 0 2 0
29OCT26 4.30 P 0.000 0.000 0.000 0.054 -0.019 21 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.077 -0.024 21 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.107 -0.030 22 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.144 -0.035 22 0 33 0
29OCT26 4.70 P 0.000 0.000 0.000 0.188 -0.041 22 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.240 -0.046 22 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.299 -0.051 22 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.364 -0.051 22 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.557 -0.056 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.781 -0.051 25 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 1.014 -0.066 27 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.264 -0.066 31 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.514 -0.066 36 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.764 -0.066 39 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 2.014 -0.066 43 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.013 -0.004 23 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.019 -0.007 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.028 -0.010 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.042 -0.011 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.057 -0.015 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.077 -0.019 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.102 -0.022 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.132 -0.025 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.166 -0.031 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.206 -0.036 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.253 -0.040 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.305 -0.044 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.361 -0.050 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.425 -0.053 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.604 -0.063 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.812 -0.070 25 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.041 -0.077 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.288 -0.065 31 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.540 -0.051 35 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.781 -0.052 37 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.024 -0.056 39 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.268 -0.062 40 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.514 -0.066 42 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.764 -0.066 45 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.014 -0.066 47 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.028 +0.002 22 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.039 +0.002 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.053 +0.002 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.072 +0.003 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.093 +0.001 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.117 -0.001 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.148 -0.001 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.182 -0.004 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.221 -0.004 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.257 -0.010 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.303 -0.004 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.354 -0.011 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.399 -0.021 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.459 -0.025 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.521 -0.029 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.698 -0.037 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.898 -0.046 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.112 -0.050 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.337 -0.053 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.570 -0.054 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.808 -0.053 14 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.049 -0.054 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.292 -0.053 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.535 -0.054 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.780 -0.055 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.046 -0.006 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.060 -0.009 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.078 -0.009 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.099 -0.012 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.123 -0.011 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.151 -0.009 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.179 -0.013 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.213 -0.015 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.259 -0.011 22 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.291 -0.023 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.336 -0.029 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.384 -0.033 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.437 -0.038 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.496 -0.039 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.557 -0.043 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.728 -0.047 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.921 -0.047 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.129 -0.047 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.348 -0.050 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.577 -0.051 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.812 -0.052 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.051 -0.053 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.292 -0.053 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.536 -0.053 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.780 -0.092 0 0 0 0
TOTAL PUT 20 4,204 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.270
30JUL26 6.50 C 0.000 0.000 0.000 2.779 +0.089 43 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.529 +0.088 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.280 +0.088 44 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.030 +0.088 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.780 +0.087 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.531 +0.086 28 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.281 +0.098 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.033 +0.097 23 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.789 +0.093 23 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.559 +0.085 23 0 127 0
30JUL26 9.00 C 0.000 0.000 0.000 0.348 +0.068 21 0 249 0
30JUL26 9.25 C 0.000 0.000 0.000 0.210 +0.061 24 0 302 0
30JUL26 9.50 C 0.090 0.100 0.090 0.097 +0.025 22 100 432 +100
30JUL26 9.75 C 0.000 0.000 0.000 0.044 +0.016 23 0 274 0
30JUL26 10.00 C 0.000 0.000 0.000 0.016 +0.007 23 2 135 +2
30JUL26 10.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 55 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 61 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.794 +0.084 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.545 +0.084 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.296 +0.083 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.047 +0.081 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.799 +0.079 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.553 +0.080 23 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.311 +0.081 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.078 +0.082 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.858 +0.071 24 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.659 +0.059 24 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.472 +0.045 22 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.333 +0.031 23 0 109 0
28AUG26 9.50 C 0.173 0.210 0.173 0.225 +0.021 23 13 296 +13
28AUG26 9.75 C 0.112 0.160 0.112 0.154 +0.018 24 21 226 +10
28AUG26 10.00 C 0.113 0.113 0.113 0.094 +0.007 24 10 416 +10
28AUG26 10.50 C 0.000 0.000 0.000 0.031 +0.001 24 0 487 0
28AUG26 11.00 C 0.000 0.000 0.000 0.009 0.000 24 0 208 0
28AUG26 11.50 C 0.000 0.000 0.000 0.002 -0.001 24 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 37 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.794 +0.079 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.545 +0.078 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.296 +0.076 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.047 +0.074 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.799 +0.072 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.553 +0.071 15 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.311 +0.068 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.086 +0.087 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.871 +0.081 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.677 +0.072 22 0 140 0
29SEP26 9.00 C 0.520 0.520 0.520 0.512 +0.057 22 1 292 +1
29SEP26 9.25 C 0.000 0.000 0.000 0.379 +0.053 23 0 144 0
29SEP26 9.50 C 0.000 0.000 0.000 0.251 +0.024 22 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.181 +0.031 23 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.119 +0.022 22 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.046 +0.009 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.016 +0.003 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 +0.002 23 0 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 +0.001 23 2 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 2.798 +0.081 26 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.549 +0.080 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.301 +0.079 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.053 +0.078 24 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.808 +0.078 24 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.568 +0.078 24 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.337 +0.080 24 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.120 +0.085 24 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.920 +0.079 24 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.763 +0.092 25 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.568 +0.043 23 0 0 0
29OCT26 9.25 C 0.405 0.457 0.379 0.442 +0.048 23 65 130 +65
29OCT26 9.50 C 0.000 0.000 0.000 0.338 +0.024 23 0 60 0
29OCT26 9.75 C 0.243 0.282 0.243 0.254 +0.021 24 55 70 +55
29OCT26 10.00 C 0.000 0.000 0.000 0.200 +0.030 24 0 21 0
29OCT26 10.50 C 0.000 0.000 0.000 0.105 +0.019 24 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.052 +0.010 24 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.024 +0.005 24 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.011 +0.003 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.002 - 24 0 0 -
30DEC26 6.50 C 0.000 0.000 0.000 2.798 +0.081 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.549 +0.080 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.301 +0.077 22 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.053 +0.071 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.808 +0.063 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.574 +0.056 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.359 +0.053 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.167 +0.075 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.985 +0.068 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.824 +0.061 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.662 +0.035 22 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.575 +0.061 24 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.442 +0.016 22 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.377 +0.036 24 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.298 +0.028 23 0 111 0
30DEC26 10.50 C 0.210 0.210 0.210 0.185 +0.022 23 2 25 +2
30DEC26 11.00 C 0.000 0.000 0.000 0.108 +0.012 23 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.063 +0.009 23 0 295 0
30DEC26 12.00 C 0.000 0.000 0.000 0.035 +0.006 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.018 +0.002 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.010 +0.002 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 +0.001 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 0.000 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 24 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 27 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 2.798 +0.066 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.555 +0.060 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.323 +0.059 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.098 +0.058 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.882 +0.056 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.678 +0.059 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.485 +0.060 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.267 +0.019 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.127 +0.071 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.978 +0.065 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.825 +0.043 22 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.740 +0.051 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.611 +0.026 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.528 +0.037 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.455 +0.043 23 0 121 0
30MAR27 10.50 C 0.000 0.000 0.000 0.317 +0.035 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.215 +0.024 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.143 +0.016 23 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.094 +0.012 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.061 +0.008 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.039 +0.006 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.024 +0.003 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.015 +0.002 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.010 +0.002 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.006 +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 2.851 +0.068 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.618 +0.060 26 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.390 +0.059 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.173 +0.058 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.965 +0.056 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.768 +0.054 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.580 +0.064 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.423 +0.060 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.274 +0.055 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.137 +0.047 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.011 +0.045 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.898 +0.040 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.790 +0.034 24 0 10 0
29JUN27 9.75 C 0.000 0.000 0.000 0.698 +0.032 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.609 +0.026 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.472 +0.022 24 0 110 0
29JUN27 11.00 C 0.350 0.350 0.350 0.372 +0.025 25 50 239 +50
29JUN27 11.50 C 0.000 0.000 0.000 0.278 +0.014 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.206 +0.009 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.152 +0.007 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.110 +0.004 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.079 +0.003 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.057 +0.003 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.041 +0.001 25 0 31 0
TOTAL CALL 321 27,456 +308
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 -0.001 24 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.008 -0.004 23 0 226 0
30JUL26 8.75 P 0.043 0.043 0.043 0.028 -0.011 23 42 353 +42
30JUL26 9.00 P 0.114 0.114 0.075 0.079 -0.022 23 24 278 +19
30JUL26 9.25 P 0.000 0.000 0.000 0.177 -0.049 24 0 126 0
30JUL26 9.50 P 0.000 0.000 0.000 0.329 -0.047 24 0 61 0
30JUL26 9.75 P 0.000 0.000 0.000 0.527 -0.070 26 0 257 0
30JUL26 10.00 P 0.000 0.000 0.000 0.737 -0.095 23 0 171 0
30JUL26 10.50 P 0.000 0.000 0.000 1.267 -0.063 45 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.782 -0.048 61 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.297 -0.033 76 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.812 -0.018 91 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.314 -0.016 102 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.814 -0.016 111 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.314 -0.016 120 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.814 -0.016 128 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.314 -0.016 136 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.814 -0.016 144 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.314 -0.016 151 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.814 -0.022 159 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.002 -0.001 25 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.005 -0.004 24 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.012 -0.008 24 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.026 -0.016 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.057 -0.024 24 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.108 -0.034 24 0 102 0
28AUG26 9.00 P 0.000 0.000 0.000 0.183 -0.046 23 0 113 0
28AUG26 9.25 P 0.302 0.302 0.302 0.296 -0.073 24 15 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.444 -0.078 25 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.599 -0.087 24 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.794 -0.092 24 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.277 -0.064 30 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.782 -0.048 39 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 2.297 -0.033 48 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.812 -0.018 57 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.314 -0.016 64 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.815 -0.015 70 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.315 -0.015 76 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.815 -0.015 81 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.314 -0.016 86 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.815 -0.015 91 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.314 -0.016 95 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.010 -0.003 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.023 -0.005 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.043 -0.010 22 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.079 -0.014 22 0 205 0
29SEP26 8.50 P 0.000 0.000 0.000 0.132 -0.024 22 0 213 0
29SEP26 8.75 P 0.000 0.000 0.000 0.209 -0.032 22 0 189 0
29SEP26 9.00 P 0.337 0.337 0.337 0.310 -0.041 22 15 305 +15
29SEP26 9.25 P 0.000 0.000 0.000 0.436 -0.062 21 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.624 -0.049 23 0 241 0
29SEP26 9.75 P 0.000 0.000 0.000 0.808 -0.073 24 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 0.983 -0.110 22 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.463 -0.034 27 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.951 -0.011 32 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.387 -0.054 24 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.919 -0.008 38 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.363 -0.054 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.904 -0.007 43 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.351 -0.055 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.847 -0.055 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.344 -0.055 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.841 -0.055 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.387 -0.007 58 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.837 -0.055 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.334 -0.056 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.832 -0.055 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.330 -0.055 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.009 -0.001 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.018 -0.003 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.031 -0.006 24 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.055 -0.009 24 0 70 0
29OCT26 8.00 P 0.081 0.081 0.079 0.090 -0.013 24 45 66 +45
29OCT26 8.25 P 0.118 0.118 0.118 0.140 -0.018 24 15 30 +15
29OCT26 8.50 P 0.204 0.204 0.204 0.207 -0.024 24 15 50 +15
29OCT26 8.75 P 0.297 0.297 0.297 0.293 -0.032 23 15 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.399 -0.040 23 0 45 0
29OCT26 9.25 P 0.000 0.000 0.000 0.559 -0.043 25 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.714 -0.037 25 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 0.842 -0.086 23 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.050 -0.071 24 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.481 -0.051 25 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 1.974 -0.014 30 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.451 -0.009 33 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.934 -0.008 35 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.422 -0.008 37 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.914 - 40 0 0 -
30DEC26 6.50 P 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.013 -0.003 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.023 -0.005 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.038 -0.008 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.062 -0.011 23 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.096 -0.015 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.142 -0.020 23 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.201 -0.026 23 0 135 0
30DEC26 8.50 P 0.290 0.290 0.290 0.276 -0.032 23 2 294 +2
30DEC26 8.75 P 0.000 0.000 0.000 0.368 -0.038 23 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.478 -0.043 22 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.604 -0.066 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.787 -0.041 24 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 0.961 -0.019 24 0 44 0
30DEC26 10.00 P 0.000 0.000 0.000 1.143 -0.040 25 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.552 -0.034 26 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 1.974 -0.049 25 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.451 -0.031 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.934 -0.022 30 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.422 -0.016 32 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.914 -0.012 34 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.360 -0.058 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.854 -0.058 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.350 -0.059 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.847 -0.058 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.387 -0.015 43 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.841 -0.059 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.339 -0.059 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.837 -0.058 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.334 -0.059 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.023 -0.002 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.037 -0.003 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.055 -0.005 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.082 -0.008 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.122 -0.008 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.163 -0.015 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.221 -0.017 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.292 -0.021 23 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.375 -0.027 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.471 -0.034 23 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.583 -0.037 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.710 -0.042 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.880 -0.017 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.056 -0.030 24 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.238 -0.017 24 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.624 -0.025 25 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.051 -0.017 26 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.460 -0.053 25 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.934 -0.041 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.422 -0.028 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.914 -0.019 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.364 -0.058 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.856 -0.059 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.351 -0.059 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.847 -0.059 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.387 -0.015 38 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.841 -0.059 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.060 -0.010 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.085 -0.009 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.120 -0.008 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.163 -0.010 25 0 60 0
29JUN27 7.50 P 0.000 0.000 0.000 0.213 -0.013 25 0 70 0
29JUN27 7.75 P 0.000 0.000 0.000 0.276 -0.014 25 0 211 0
29JUN27 8.00 P 0.000 0.000 0.000 0.351 -0.018 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.434 -0.027 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.533 -0.030 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.642 -0.038 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.763 -0.050 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.898 -0.052 25 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 1.041 -0.068 25 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.201 -0.070 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.366 -0.077 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 1.734 -0.083 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.139 -0.088 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.575 -0.092 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.035 -0.097 29 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.515 -0.077 31 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.007 -0.048 33 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.470 -0.046 34 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.926 -0.057 33 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.407 -0.045 33 0 0 0
TOTAL PUT 188 15,777 +153
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$ 10.640
30JUL26 8.00 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.16 +0.04 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.91 +0.02 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.68 +0.06 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.44 +0.01 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.23 +0.05 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.03 +0.03 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 0.00 45 0 30 0
30JUL26 10.50 C 0.38 0.40 0.38 0.52 +0.02 48 11 50 +9
30JUL26 11.00 C 0.00 0.00 0.00 0.30 0.00 48 0 48 0
30JUL26 11.50 C 0.00 0.00 0.00 0.16 0.00 48 0 231 0
30JUL26 12.00 C 0.00 0.00 0.00 0.08 0.00 49 0 203 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 0.00 50 0 209 0
30JUL26 13.00 C 0.04 0.04 0.04 0.02 0.00 51 1 267 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 706 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 112 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 136 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.43 +0.03 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.94 -0.06 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.73 -0.04 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.53 -0.03 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.37 +0.02 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.04 +0.01 44 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.75 0.00 43 0 189 0
28AUG26 11.00 C 0.52 0.52 0.50 0.54 0.00 45 16 280 0
28AUG26 11.50 C 0.00 0.00 0.00 0.38 -0.01 45 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.25 -0.01 45 0 30 0
28AUG26 12.50 C 0.18 0.18 0.18 0.16 -0.01 45 2 503 0
28AUG26 13.00 C 0.16 0.16 0.16 0.10 -0.01 45 2 216 +2
28AUG26 13.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 195 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 129 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 0.00 47 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 0.00 48 0 87 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.68 +0.02 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.18 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.95 +0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.71 -0.01 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.48 -0.02 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.27 +0.07 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.06 +0.04 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.89 +0.02 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.63 -0.05 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.45 -0.03 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 0.00 45 0 100 0
29SEP26 10.50 C 0.96 0.96 0.96 0.89 0.00 45 14 80 +14
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.01 44 0 45 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 0.00 44 0 55 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 0.00 44 0 407 0
29SEP26 12.50 C 0.32 0.34 0.32 0.25 0.00 44 8 107 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 148 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 0.00 44 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 45 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 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 45 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 46 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 2.71 -0.01 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.48 -0.06 39 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.33 0.00 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.08 -0.06 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.90 -0.04 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.68 -0.05 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.55 -0.03 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.43 +0.01 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.28 0.00 45 0 75 0
29OCT26 10.50 C 0.00 0.00 0.00 1.02 +0.01 45 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.80 0.00 45 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.62 0.00 45 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.48 0.00 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.36 0.00 44 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.28 0.00 44 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.21 0.00 44 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.16 0.00 44 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 0.00 44 0 5 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.05 0.00 45 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.18 -0.03 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.01 +0.01 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.80 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.53 -0.05 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.17 -0.03 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.00 -0.04 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 -0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.70 -0.02 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 -0.03 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 -0.01 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 -0.04 43 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.02 45 0 202 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 +0.01 44 0 111 0
30DEC26 12.00 C 0.00 0.00 0.00 0.72 0.00 44 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 +0.02 45 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.02 45 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 +0.02 45 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 +0.01 44 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.01 44 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 44 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 44 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 2.90 +0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.63 -0.12 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.48 -0.08 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.30 -0.09 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.99 -0.10 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 -0.07 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.75 -0.09 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.61 -0.10 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.42 -0.07 40 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.21 -0.08 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.08 -0.03 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.92 -0.03 41 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 -0.03 41 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.03 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 31 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.03 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 -0.02 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.02 40 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 3.07 +0.02 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.91 +0.03 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.76 +0.03 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.60 +0.03 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.46 +0.03 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.29 -0.01 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.15 -0.01 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.04 +0.03 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.92 +0.02 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.69 -0.04 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.51 -0.02 41 0 4 0
29JUN27 11.50 C 0.00 0.00 0.00 1.38 +0.02 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.21 +0.01 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.09 +0.02 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.95 +0.02 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.84 +0.02 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.65 +0.02 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.57 +0.01 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 +0.02 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
TOTAL CALL 54 20,068 +25
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 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 0.00 51 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 0.00 50 0 82 0
30JUL26 9.50 P 0.10 0.10 0.09 0.08 0.00 49 113 257 +60
30JUL26 9.75 P 0.15 0.15 0.15 0.12 -0.01 48 30 330 -30
30JUL26 10.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 435 0
30JUL26 10.50 P 0.00 0.00 0.00 0.37 -0.03 48 0 759 0
30JUL26 11.00 P 0.00 0.00 0.00 0.65 -0.04 48 0 337 0
30JUL26 11.50 P 0.00 0.00 0.00 1.03 -0.03 51 0 105 0
30JUL26 12.00 P 0.00 0.00 0.00 1.47 -0.02 57 0 237 0
30JUL26 12.50 P 0.00 0.00 0.00 1.94 -0.03 63 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 2.43 -0.02 71 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 2.90 -0.08 72 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 3.39 -0.02 76 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.91 0.00 91 0 80 -469
30JUL26 15.00 P 0.00 0.00 0.00 4.43 +0.04 105 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 4.86 -0.03 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 5.43 +0.04 120 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.93 +0.02 127 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.36 -0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.86 -0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.43 +0.04 145 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.93 +0.04 151 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.36 -0.05 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.93 +0.02 162 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.36 -0.05 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 10.36 -0.05 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 11.36 -0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.01 45 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 60 0
28AUG26 9.25 P 0.18 0.18 0.18 0.16 -0.02 45 15 183 -15
28AUG26 9.50 P 0.00 0.00 0.00 0.22 -0.03 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.29 -0.03 45 0 59 0
28AUG26 10.00 P 0.00 0.00 0.00 0.37 -0.04 44 0 156 0
28AUG26 10.50 P 0.00 0.00 0.00 0.60 -0.04 45 0 209 0
28AUG26 11.00 P 0.00 0.00 0.00 0.88 -0.04 46 0 39 0
28AUG26 11.50 P 0.00 0.00 0.00 1.22 -0.04 46 0 153 0
28AUG26 12.00 P 0.00 0.00 0.00 1.61 -0.04 48 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 2.04 -0.03 50 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 2.50 -0.03 53 0 95 0
28AUG26 13.50 P 0.00 0.00 0.00 2.98 0.00 57 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.47 -0.04 62 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.95 +0.03 65 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.47 +0.04 73 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.90 -0.07 66 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.43 +0.02 76 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.93 +0.02 80 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 6.36 -0.05 0 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 6.86 -0.03 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.43 +0.04 92 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.93 +0.04 96 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.36 -0.05 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.93 +0.02 103 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.36 -0.05 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.36 -0.05 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.36 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 45 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 43 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.01 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.02 42 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.02 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.02 43 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.52 -0.02 43 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.03 42 0 61 0
29SEP26 10.50 P 0.93 0.93 0.93 0.87 -0.03 42 10 38 +7
29SEP26 11.00 P 1.13 1.13 1.13 1.16 -0.03 41 1 15 0
29SEP26 11.50 P 1.42 1.42 1.42 1.50 -0.03 41 15 47 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 -0.03 40 0 43 0
29SEP26 12.50 P 0.00 0.00 0.00 2.27 -0.03 38 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.71 0.00 38 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 3.12 -0.05 26 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.60 -0.01 0 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 4.04 -0.04 0 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.55 -0.06 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 -0.10 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.57 +0.09 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.03 +0.04 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.52 +0.05 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.96 -0.06 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 7.48 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.98 +0.05 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.47 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.97 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.47 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.58 -0.02 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.57 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.57 -0.02 63 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.16 0.00 45 0 45 0
29OCT26 8.25 P 0.00 0.00 0.00 0.19 -0.01 43 0 52 0
29OCT26 8.50 P 0.00 0.00 0.00 0.24 -0.01 43 0 3 0
29OCT26 8.75 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.37 -0.02 43 0 16 0
29OCT26 9.25 P 0.00 0.00 0.00 0.46 -0.01 43 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.55 -0.01 43 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 0.65 -0.01 43 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.76 -0.02 43 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 1.01 -0.03 42 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.30 -0.03 42 0 47 0
29OCT26 11.50 P 1.65 1.65 1.65 1.65 0.00 42 15 60 +15
29OCT26 12.00 P 0.00 0.00 0.00 2.11 +0.08 47 0 90 0
29OCT26 12.50 P 0.00 0.00 0.00 2.49 +0.08 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.86 0.00 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.39 +0.13 50 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.77 +0.04 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.22 +0.03 46 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.68 +0.03 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.16 -0.06 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.72 +0.06 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 0.00 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 0.00 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 0.00 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.01 44 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.40 0.00 43 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 0.00 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 0.00 43 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.01 43 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 0.00 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.86 0.00 43 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.01 43 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 0.00 43 0 220 0
30DEC26 11.00 P 0.00 0.00 0.00 1.54 +0.01 43 0 200 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 0.00 42 0 103 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 -0.03 41 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 -0.02 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 -0.01 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 +0.03 45 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.89 0.00 45 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.34 +0.01 46 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.80 +0.01 46 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 5.27 +0.01 47 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.74 +0.04 48 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 6.22 +0.04 49 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.68 0.00 48 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 7.17 +0.04 49 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.65 +0.03 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.14 +0.06 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.61 +0.03 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.11 +0.06 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.53 -0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.58 -0.02 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.57 -0.03 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.57 -0.02 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.03 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.50 -0.04 40 0 2 0
30MAR27 8.75 P 0.53 0.53 0.53 0.58 -0.04 39 15 16 +15
30MAR27 9.00 P 0.00 0.00 0.00 0.67 -0.04 39 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.77 -0.04 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 -0.05 39 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 -0.04 39 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 1.11 -0.04 39 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 -0.04 39 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 1.99 -0.03 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.36 -0.01 40 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 -0.02 40 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 +0.02 41 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.55 -0.01 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.06 +0.10 45 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.50 +0.07 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.94 +0.07 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.41 +0.09 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.81 +0.04 45 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 6.33 +0.07 48 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.74 +0.04 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.18 -0.01 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.69 +0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.14 -0.01 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.61 +0.01 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.11 +0.01 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.58 0.00 35 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.58 -0.02 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.57 -0.03 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.57 -0.02 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 0.00 41 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 0.00 41 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 0.00 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 0.00 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.33 0.00 40 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.63 +0.03 41 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 +0.05 41 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.54 0.00 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.92 +0.01 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.30 +0.01 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.73 -0.01 42 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 4.12 -0.02 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.55 +0.01 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.98 -0.02 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.43 +0.03 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.84 -0.02 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.33 +0.02 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.75 -0.02 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.22 -0.02 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.69 -0.02 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.16 -0.03 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.65 -0.02 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.13 -0.02 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.62 -0.02 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.59 -0.03 40 0 0 0
TOTAL PUT 214 15,877 -417
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$ 9.860
30JUL26 6.75 C 0.00 0.00 0.00 3.12 -0.11 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.87 -0.11 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.63 -0.11 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.39 -0.11 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.16 -0.11 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.94 -0.11 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.74 -0.10 41 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 0.55 -0.11 39 0 15 0
30JUL26 9.75 C 0.48 0.48 0.40 0.41 -0.09 40 2 61 +1
30JUL26 10.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 207 0
30JUL26 10.50 C 0.18 0.18 0.11 0.13 -0.05 41 47 1,205 -17
30JUL26 11.00 C 0.06 0.08 0.05 0.06 -0.03 43 12 578 +2
30JUL26 11.50 C 0.04 0.04 0.03 0.02 -0.02 42 30 401 +30
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.14 -0.11 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.90 -0.11 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.65 -0.11 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.42 -0.10 48 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.18 -0.11 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.96 -0.10 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.74 -0.10 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.54 -0.09 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.35 -0.09 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.17 -0.08 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.01 -0.07 47 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.83 -0.10 44 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.70 -0.09 45 0 23 0
28AUG26 10.00 C 0.00 0.00 0.00 0.59 -0.07 45 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.40 -0.07 45 0 67 0
28AUG26 11.00 C 0.00 0.00 0.00 0.28 -0.04 47 0 200 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 150 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 216 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 268 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 157 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 49 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.17 -0.11 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.94 -0.10 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.71 -0.10 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.48 -0.10 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.26 -0.10 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.05 -0.09 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 -0.09 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.66 -0.08 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.48 -0.08 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 -0.07 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.16 -0.07 44 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.07 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.88 -0.05 43 0 0 0
29SEP26 10.00 C 0.73 0.73 0.73 0.76 -0.06 43 15 15 0
29SEP26 10.50 C 0.55 0.55 0.55 0.60 -0.02 45 10 120 -10
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.03 45 0 60 0
29SEP26 11.50 C 0.31 0.31 0.31 0.31 -0.03 45 15 48 +15
29SEP26 12.00 C 0.23 0.23 0.23 0.22 -0.02 44 15 78 +15
29SEP26 12.50 C 0.17 0.17 0.17 0.16 -0.01 45 15 52 +15
29SEP26 13.00 C 0.12 0.13 0.12 0.11 -0.01 45 30 60 +30
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 0.00 45 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.20 -0.11 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.97 -0.11 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.74 -0.11 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.52 -0.11 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.31 -0.11 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.10 -0.11 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.91 -0.10 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.73 -0.10 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.55 -0.10 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.39 -0.10 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.24 -0.09 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.10 -0.09 41 0 0 0
29OCT26 9.75 C 0.97 0.97 0.97 0.95 -0.11 40 15 15 +15
29OCT26 10.00 C 0.00 0.00 0.00 0.84 -0.10 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.65 -0.07 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.50 -0.06 41 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.38 -0.05 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.29 -0.11 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.07 -0.11 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.86 -0.11 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.65 -0.11 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 -0.10 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.27 -0.10 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 -0.10 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.92 -0.10 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.10 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.61 -0.10 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.47 -0.09 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 -0.09 41 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 -0.08 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 -0.08 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 -0.07 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 -0.07 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.06 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.05 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 -0.04 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.42 -0.11 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.22 -0.11 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.03 -0.11 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.84 -0.11 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.66 -0.11 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.49 -0.10 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.33 -0.10 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 -0.10 41 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.02 -0.10 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.88 -0.09 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.75 -0.09 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.09 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.50 -0.09 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.39 -0.09 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 -0.08 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 -0.07 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 -0.07 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.06 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.62 -0.05 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.52 -0.05 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.56 -0.11 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.38 -0.10 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.19 -0.11 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.02 -0.10 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.85 -0.10 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.69 -0.10 41 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.53 -0.10 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.39 -0.09 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.25 -0.09 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.11 -0.10 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.99 -0.09 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.86 -0.09 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.75 -0.09 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.64 -0.09 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.44 -0.08 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.26 -0.08 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.11 -0.07 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.97 -0.06 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.85 -0.06 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.74 -0.05 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.64 -0.05 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 -0.04 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.37 -0.04 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
TOTAL CALL 206 8,273 +96
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 43 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 0.00 43 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 0.00 42 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 +0.02 43 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.20 +0.02 42 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.31 +0.04 43 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.44 +0.05 43 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 +0.07 42 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.18 +0.08 41 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.65 +0.10 42 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.14 +0.11 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.64 +0.11 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 3.14 +0.11 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.14 +0.11 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.64 +0.11 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.14 +0.11 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.14 +0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.37 +0.05 47 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.47 +0.05 47 0 30 0
28AUG26 9.75 P 0.58 0.58 0.58 0.60 +0.07 48 5 23 0
28AUG26 10.00 P 0.00 0.00 0.00 0.73 +0.07 48 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 1.02 +0.06 46 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.38 +0.08 46 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.78 +0.09 46 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.22 +0.10 47 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.68 +0.10 47 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.16 +0.11 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.64 +0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.14 +0.11 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.64 +0.11 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.14 +0.11 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.64 +0.11 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.14 +0.11 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.64 +0.11 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 0.05 +0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.02 44 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.04 45 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.05 45 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.42 +0.06 45 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.07 45 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.08 45 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.75 +0.08 46 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.09 46 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.16 +0.06 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 +0.09 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.89 +0.09 44 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 +0.10 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.74 +0.10 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 +0.11 45 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.67 +0.11 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.15 +0.11 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.64 +0.11 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.14 +0.11 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.64 +0.11 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.14 +0.11 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.14 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.14 +0.11 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.14 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.14 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.14 +0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.14 +0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.14 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.14 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.14 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.14 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.14 +0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.14 +0.11 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.14 +0.11 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.57 +0.05 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.68 +0.05 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.80 +0.05 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.94 +0.06 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.22 +0.05 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.56 +0.06 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.93 +0.06 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.34 +0.08 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.76 +0.08 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.21 +0.08 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.68 +0.09 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.16 +0.10 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.64 +0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 +0.01 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.54 +0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 +0.02 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.02 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.03 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.12 +0.04 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.04 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.04 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 +0.05 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 +0.07 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.89 +0.07 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 +0.08 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.76 +0.08 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 +0.09 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.68 +0.09 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.16 +0.10 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.65 +0.11 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.14 +0.11 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.64 +0.11 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.14 +0.11 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.14 +0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.14 +0.11 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 11.14 +0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.14 +0.11 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.14 +0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.14 +0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.14 +0.11 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 +0.01 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 +0.01 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 +0.02 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.96 +0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.08 +0.02 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.21 +0.03 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.35 +0.04 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.64 +0.04 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.96 +0.04 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.31 +0.06 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.67 +0.05 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.06 +0.06 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 +0.06 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.89 +0.08 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.32 +0.08 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.77 +0.08 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.23 +0.09 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.70 +0.10 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.17 +0.10 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.65 +0.10 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.14 +0.10 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.14 +0.11 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.14 +0.11 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.80 +0.02 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.91 +0.02 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 +0.02 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.14 +0.03 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.26 +0.02 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.39 +0.02 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.53 +0.03 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.82 +0.03 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.14 +0.04 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.48 +0.04 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.84 +0.05 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.21 +0.05 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.61 +0.06 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.01 +0.06 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.44 +0.08 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.87 +0.08 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.31 +0.08 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.77 +0.09 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.22 +0.08 40 0 0 0
TOTAL PUT 5 2,724 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 97.500
17JUL26 75.00 C 0.00 0.00 0.00 22.53 - 88 0 0 -
17JUL26 77.50 C 0.00 0.00 0.00 20.04 -0.86 87 0 0 0
17JUL26 80.00 C 0.00 0.00 0.00 17.56 -0.89 84 0 0 0
17JUL26 82.50 C 0.00 0.00 0.00 15.12 -0.94 85 0 0 0
17JUL26 85.00 C 0.00 0.00 0.00 12.75 -1.00 85 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 10.48 -1.09 85 0 0 0
17JUL26 90.00 C 0.00 0.00 0.00 8.37 -1.16 85 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 6.30 -1.39 79 0 0 0
17JUL26 95.00 C 4.05 5.88 4.05 4.77 -1.11 83 50 50 +44
17JUL26 97.50 C 3.43 3.43 3.43 3.44 -1.09 84 7 8 +7
17JUL26 100.00 C 2.18 2.47 1.92 2.47 -0.93 86 128 49 +40
17JUL26 102.50 C 0.00 0.00 0.00 1.67 -0.83 86 0 2 0
17JUL26 105.00 C 1.30 1.30 1.10 1.07 -0.79 86 16 31 +16
17JUL26 107.50 C 0.00 0.00 0.00 0.66 -0.67 86 0 15 0
17JUL26 110.00 C 0.60 0.60 0.60 0.40 -0.51 86 2 11 +2
17JUL26 112.50 C 0.30 0.30 0.30 0.23 -0.37 86 2 3 +2
17JUL26 115.00 C 0.00 0.00 0.00 0.13 -0.26 86 0 21 0
17JUL26 117.50 C 0.00 0.00 0.00 0.07 -0.18 86 0 45 0
17JUL26 120.00 C 0.00 0.00 0.00 0.04 -0.12 87 0 52 0
17JUL26 122.50 C 0.00 0.00 0.00 0.02 -0.08 87 0 30 0
17JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.05 87 0 45 0
17JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.03 93 0 15 0
17JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 10 0
24JUL26 75.00 C 0.00 0.00 0.00 22.71 - 81 0 0 -
24JUL26 77.50 C 0.00 0.00 0.00 20.32 - 80 0 0 -
24JUL26 80.00 C 0.00 0.00 0.00 17.56 - 0 0 0 -
24JUL26 82.50 C 0.00 0.00 0.00 15.60 - 74 0 0 -
24JUL26 85.00 C 0.00 0.00 0.00 13.67 - 80 0 0 -
24JUL26 87.50 C 0.00 0.00 0.00 11.69 - 80 0 0 -
24JUL26 90.00 C 0.00 0.00 0.00 9.88 - 80 0 0 -
24JUL26 92.50 C 0.00 0.00 0.00 7.99 - 76 0 0 -
24JUL26 95.00 C 6.30 6.30 6.30 6.57 - 77 3 3 -
24JUL26 97.50 C 0.00 0.00 0.00 5.35 - 78 0 0 -
24JUL26 100.00 C 0.00 0.00 0.00 4.31 - 79 0 0 -
24JUL26 102.50 C 3.46 3.46 3.46 3.43 - 80 15 15 -
24JUL26 105.00 C 0.00 0.00 0.00 2.78 - 81 0 0 -
24JUL26 107.50 C 0.00 0.00 0.00 2.15 - 81 0 0 -
24JUL26 110.00 C 0.00 0.00 0.00 1.63 - 81 0 0 -
24JUL26 112.50 C 1.40 1.40 1.40 1.23 - 81 2 2 -
24JUL26 115.00 C 0.90 1.05 0.90 0.91 - 81 5 5 -
24JUL26 117.50 C 0.00 0.00 0.00 0.67 - 81 0 0 -
24JUL26 120.00 C 0.00 0.00 0.00 0.48 - 81 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 32.62 -0.82 76 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 30.16 -0.82 77 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 27.72 -0.63 77 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 25.31 -0.84 77 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 22.77 -0.72 67 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 20.66 -0.39 77 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.42 -0.69 76 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 16.35 -1.12 77 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 13.93 -1.25 69 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 12.50 -1.21 77 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 10.78 -0.80 77 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 9.22 -0.77 77 0 77 0
30JUL26 95.00 C 6.51 7.31 6.51 7.58 -0.71 74 22 58 +22
30JUL26 97.50 C 5.79 5.79 5.79 6.44 -0.59 76 15 350 0
30JUL26 100.00 C 5.21 5.21 4.55 5.37 -0.59 76 60 141 0
30JUL26 102.50 C 0.00 0.00 0.00 4.44 -0.61 76 0 17 0
30JUL26 105.00 C 0.00 0.00 0.00 3.72 -0.56 77 0 175 0
30JUL26 107.50 C 0.00 0.00 0.00 3.09 -0.50 78 0 229 0
30JUL26 110.00 C 0.00 0.00 0.00 2.49 -0.44 78 0 307 0
30JUL26 112.50 C 0.00 0.00 0.00 1.99 -0.39 78 0 169 0
30JUL26 115.00 C 0.00 0.00 0.00 1.58 -0.34 78 0 163 0
30JUL26 117.50 C 1.54 1.54 1.23 1.25 -0.29 78 2 63 +2
30JUL26 120.00 C 1.10 1.10 1.02 0.98 -0.24 78 19 247 +2
30JUL26 122.50 C 0.00 0.00 0.00 0.76 -0.21 78 0 90 0
30JUL26 125.00 C 0.82 0.82 0.82 0.59 -0.17 78 3 90 -3
30JUL26 127.50 C 0.00 0.00 0.00 0.45 -0.15 78 0 129 0
30JUL26 130.00 C 0.00 0.00 0.00 0.34 -0.13 77 0 235 0
30JUL26 132.50 C 0.00 0.00 0.00 0.26 -0.10 77 0 102 0
30JUL26 135.00 C 0.00 0.00 0.00 0.20 -0.08 78 0 115 0
30JUL26 137.50 C 0.00 0.00 0.00 0.15 -0.06 77 0 121 0
30JUL26 140.00 C 0.00 0.00 0.00 0.11 -0.05 77 0 297 0
30JUL26 142.50 C 0.30 0.30 0.30 0.09 -0.04 78 2 46 0
30JUL26 145.00 C 0.00 0.00 0.00 0.07 -0.03 79 0 66 0
30JUL26 147.50 C 0.00 0.00 0.00 0.05 -0.02 78 0 7 0
30JUL26 150.00 C 0.19 0.19 0.19 0.04 -0.02 79 1 237 -1
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.01 79 0 25 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 -0.01 78 0 15 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 64 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 316 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 92 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 98 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 101 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 105 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 32.62 -1.01 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.32 -0.87 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.95 -1.25 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.19 -0.79 65 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 23.74 -1.56 60 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.90 -1.29 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 19.96 -1.29 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.59 -0.51 70 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 17.06 -0.82 72 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 15.47 -0.82 72 0 0 0
28AUG26 90.00 C 12.70 12.70 12.50 13.97 -0.72 72 4 117 +2
28AUG26 92.50 C 0.00 0.00 0.00 12.58 -0.89 72 0 105 0
28AUG26 95.00 C 10.86 10.86 10.86 11.05 -0.56 70 2 50 0
28AUG26 97.50 C 0.00 0.00 0.00 9.92 -0.58 70 0 155 0
28AUG26 100.00 C 0.00 0.00 0.00 8.87 -0.59 71 0 95 0
28AUG26 102.50 C 0.00 0.00 0.00 7.97 -0.54 71 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 7.12 -0.55 72 0 95 0
28AUG26 107.50 C 0.00 0.00 0.00 6.36 -0.56 72 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 5.75 -0.49 73 0 66 0
28AUG26 112.50 C 0.00 0.00 0.00 5.08 -0.47 73 0 210 0
28AUG26 115.00 C 0.00 0.00 0.00 4.47 -0.44 73 0 205 0
28AUG26 117.50 C 0.00 0.00 0.00 3.93 -0.41 73 0 36 0
28AUG26 120.00 C 0.00 0.00 0.00 3.44 -0.38 73 0 51 0
28AUG26 122.50 C 0.00 0.00 0.00 3.01 -0.35 73 0 16 0
28AUG26 125.00 C 0.00 0.00 0.00 2.63 -0.32 73 0 32 0
28AUG26 127.50 C 0.00 0.00 0.00 2.30 -0.29 73 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 2.00 -0.27 72 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 1.74 -0.24 72 0 35 0
28AUG26 135.00 C 1.87 1.87 1.87 1.51 -0.22 72 3 71 +3
28AUG26 137.50 C 0.00 0.00 0.00 1.31 -0.20 72 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 1.13 -0.18 72 0 145 0
28AUG26 142.50 C 0.00 0.00 0.00 0.98 -0.16 72 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 0.85 -0.14 72 0 47 0
28AUG26 147.50 C 0.00 0.00 0.00 0.73 -0.13 72 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 0.63 -0.12 72 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.54 -0.11 72 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 0.47 -0.09 72 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 0.40 -0.09 72 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 0.35 -0.07 72 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 0.30 -0.06 72 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.26 -0.06 72 0 36 0
28AUG26 167.50 C 0.00 0.00 0.00 0.22 -0.05 72 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 0.19 -0.04 72 0 100 0
28AUG26 172.50 C 0.00 0.00 0.00 0.16 -0.04 72 0 60 0
28AUG26 175.00 C 0.00 0.00 0.00 0.14 -0.03 72 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.12 -0.03 72 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.10 -0.03 72 0 17 0
28AUG26 182.50 C 0.00 0.00 0.00 0.09 -0.02 72 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.08 -0.02 73 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.07 -0.02 73 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.06 -0.01 73 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.05 -0.01 73 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.04 -0.01 72 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 33.15 -1.23 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.96 -1.88 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.90 -1.72 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.96 -1.50 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.09 -1.12 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.31 -0.89 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.61 -1.25 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.99 -0.86 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.46 -0.74 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.01 -1.05 64 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 16.14 -0.76 67 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 14.38 -1.04 65 0 107 0
29SEP26 95.00 C 12.32 13.20 12.32 13.18 -1.21 65 105 308 +105
29SEP26 97.50 C 11.59 11.99 11.59 12.07 -0.64 65 45 119 +45
29SEP26 100.00 C 0.00 0.00 0.00 11.04 -0.62 66 0 256 0
29SEP26 102.50 C 0.00 0.00 0.00 10.07 -0.65 66 0 60 0
29SEP26 105.00 C 9.03 9.17 8.67 9.19 -0.57 66 750 773 +720
29SEP26 107.50 C 0.00 0.00 0.00 8.38 -0.69 66 0 45 0
29SEP26 110.00 C 0.00 0.00 0.00 7.66 -0.70 66 0 49 0
29SEP26 112.50 C 0.00 0.00 0.00 7.01 -0.70 67 0 48 0
29SEP26 115.00 C 0.00 0.00 0.00 6.43 -0.68 67 0 61 0
29SEP26 117.50 C 0.00 0.00 0.00 5.92 -0.52 68 0 48 0
29SEP26 120.00 C 0.00 0.00 0.00 5.31 -0.61 67 0 107 0
29SEP26 122.50 C 0.00 0.00 0.00 4.66 -0.72 67 0 35 0
29SEP26 125.00 C 4.73 4.73 4.73 4.48 -0.40 68 30 138 0
29SEP26 127.50 C 0.00 0.00 0.00 4.04 -0.38 68 0 78 0
29SEP26 130.00 C 3.96 3.96 3.96 3.65 -0.36 68 30 372 +21
29SEP26 132.50 C 0.00 0.00 0.00 3.29 -0.34 68 0 116 0
29SEP26 135.00 C 3.40 3.40 3.40 2.97 -0.31 68 30 80 -20
29SEP26 137.50 C 0.00 0.00 0.00 2.68 -0.29 68 0 10 0
29SEP26 140.00 C 0.00 0.00 0.00 2.41 -0.27 68 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 2.17 -0.25 68 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 1.95 -0.24 68 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 1.76 -0.22 68 0 31 0
29SEP26 150.00 C 2.18 2.18 2.10 1.58 -0.20 68 2 1,130 -1
29SEP26 152.50 C 0.00 0.00 0.00 1.42 -0.19 68 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 1.27 -0.18 68 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 1.15 -0.16 68 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 1.03 -0.15 68 0 159 0
29SEP26 162.50 C 0.00 0.00 0.00 0.90 -0.16 68 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 0.80 -0.16 67 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 0.72 -0.12 67 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 0.65 -0.10 68 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 0.58 -0.12 67 0 431 0
29SEP26 175.00 C 0.00 0.00 0.00 0.52 -0.11 67 0 1,003 0
29SEP26 177.50 C 0.00 0.00 0.00 0.47 -0.08 68 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 0.42 -0.08 67 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 0.38 -0.07 68 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.34 -0.06 68 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.31 -0.05 68 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.28 -0.04 68 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.25 -0.04 68 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.22 -0.04 68 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.20 -0.04 68 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.18 -0.03 68 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.15 -0.03 68 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.12 -0.02 68 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.10 -0.02 68 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.08 -0.02 68 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.06 -0.02 68 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.05 -0.02 68 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.04 -0.01 68 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.03 -0.01 67 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 34.01 -0.81 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.94 -1.28 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.77 -1.10 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.92 -1.13 57 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 26.14 -0.73 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.44 -1.26 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.82 -0.70 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.35 -1.31 61 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.89 -1.02 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.43 -0.64 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.12 -1.03 62 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 15.88 -0.91 62 0 42 0
29OCT26 95.00 C 14.45 14.58 13.85 14.72 -0.92 62 45 90 +22
29OCT26 97.50 C 13.63 13.63 12.92 13.62 -0.57 62 17 68 +15
29OCT26 100.00 C 0.00 0.00 0.00 12.60 -0.57 63 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 11.81 -0.42 64 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 10.82 -0.54 63 0 31 0
29OCT26 107.50 C 10.13 10.13 10.13 10.00 -0.55 63 15 45 +15
29OCT26 110.00 C 9.14 9.14 9.14 9.25 -0.56 64 15 30 +15
29OCT26 112.50 C 8.49 8.49 8.49 8.55 -0.58 64 15 15 +15
29OCT26 115.00 C 0.00 0.00 0.00 7.75 -0.75 63 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.13 -0.87 63 0 15 0
29OCT26 120.00 C 6.90 6.90 6.85 6.89 -0.48 65 8 8 +8
29OCT26 122.50 C 0.00 0.00 0.00 6.03 -0.75 64 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 5.57 -0.67 64 0 0 0
29OCT26 127.50 C 5.10 5.10 5.10 5.17 -0.57 64 1 1 +1
29OCT26 130.00 C 4.68 4.68 4.68 4.94 -0.34 65 1 8 0
30DEC26 65.00 C 0.00 0.00 0.00 35.56 -0.87 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.56 -0.93 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.74 -0.71 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.02 -1.20 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.41 -0.92 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.63 -1.08 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.10 -0.87 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.75 -0.75 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.29 -1.24 58 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 20.98 -1.15 59 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 19.93 -0.95 60 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 18.62 -1.08 59 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 17.53 -1.30 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.50 -1.02 60 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 15.45 -0.65 60 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 14.63 -0.51 60 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.74 -0.49 61 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.69 -0.68 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.92 -1.31 60 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 11.15 -0.75 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.45 -0.77 60 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 9.94 -0.65 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 9.17 -0.90 60 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 8.90 -0.83 62 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 8.30 -0.83 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.99 -0.58 62 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 7.44 -0.58 62 0 22 0
30DEC26 132.50 C 0.00 0.00 0.00 7.00 -0.54 62 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.55 -0.52 62 0 36 0
30DEC26 137.50 C 0.00 0.00 0.00 6.13 -0.50 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.74 -0.48 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 5.37 -0.46 62 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 5.02 -0.45 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.70 -0.43 62 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 4.40 -0.41 62 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 4.11 -0.40 62 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 3.85 -0.38 62 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 3.60 -0.36 62 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 3.37 -0.35 62 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 3.15 -0.33 62 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 2.95 -0.32 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 2.76 -0.31 62 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 2.58 -0.29 62 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 2.41 -0.29 62 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 2.26 -0.27 62 0 48 0
30DEC26 177.50 C 0.00 0.00 0.00 2.12 -0.25 62 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 1.98 -0.25 62 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 1.85 -0.24 62 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 1.74 -0.22 62 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 1.62 -0.22 62 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 1.52 -0.21 62 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 1.42 -0.20 62 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 1.33 -0.19 62 0 2 0
30DEC26 197.50 C 0.00 0.00 0.00 1.21 -0.18 61 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 1.14 -0.16 61 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 1.00 -0.15 61 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 0.90 -0.11 62 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 0.79 -0.10 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 0.70 -0.09 62 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 0.61 -0.09 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.54 -0.10 62 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 0.48 -0.07 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.41 -0.07 61 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.36 -0.07 61 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.32 -0.06 61 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.28 -0.06 61 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.25 -0.05 61 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.22 -0.05 61 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.19 -0.05 61 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.17 -0.04 61 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.15 -0.04 61 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.13 -0.04 61 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.12 -0.03 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.10 -0.02 62 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 37.29 -0.90 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.53 -0.83 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.91 -0.72 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.23 -0.78 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.85 -0.70 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.54 -0.57 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.01 -0.54 57 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 26.48 -0.83 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.28 -0.78 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.04 -0.78 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.87 -0.66 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.77 -0.63 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.84 -0.49 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.83 -0.47 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.77 -0.87 58 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 17.88 -0.84 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.11 -0.39 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.19 -0.83 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.42 -0.42 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 14.49 -0.58 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 13.77 -1.26 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 13.08 -1.27 58 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.43 -1.28 58 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 11.81 -1.23 58 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 11.36 -1.11 59 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 10.68 -1.18 58 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.14 -1.15 58 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 9.73 -1.01 59 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 9.16 -1.06 58 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 8.90 -0.82 59 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.53 -0.72 59 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 8.16 -0.64 59 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.82 -0.56 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 7.50 -0.47 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 7.18 -0.41 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 6.82 -0.40 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.49 -0.39 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.17 -0.38 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.87 -0.36 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 5.58 -0.36 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.31 -0.34 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 5.05 -0.33 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 4.81 -0.32 60 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 4.57 -0.32 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.35 -0.30 60 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 4.14 -0.30 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 3.95 -0.28 60 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 3.76 -0.27 60 0 0 0
30MAR27 185.00 C 4.00 4.00 4.00 3.58 -0.26 60 1 15 -1
30MAR27 187.50 C 0.00 0.00 0.00 3.41 -0.25 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 3.24 -0.25 60 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 3.09 -0.24 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 2.94 -0.23 60 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 2.81 -0.22 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 2.67 -0.22 60 0 55 0
30MAR27 205.00 C 0.00 0.00 0.00 2.43 -0.20 60 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.21 -0.19 60 0 181 0
30MAR27 215.00 C 2.77 2.77 2.77 2.01 -0.17 60 15 15 +15
30MAR27 220.00 C 2.60 2.60 2.60 1.83 -0.16 60 15 60 +15
30MAR27 225.00 C 0.00 0.00 0.00 1.66 -0.16 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 1.47 -0.19 59 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 1.38 -0.13 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 1.22 -0.16 59 0 30 0
30MAR27 245.00 C 2.14 2.14 2.14 1.15 -0.11 60 15 43 +15
30MAR27 250.00 C 0.00 0.00 0.00 1.02 -0.10 59 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 0.93 -0.10 59 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 0.85 -0.09 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 0.78 -0.08 59 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 0.71 -0.08 59 0 15 0
30MAR27 275.00 C 1.61 1.61 1.61 0.65 -0.08 59 15 49 +15
30MAR27 280.00 C 1.57 1.57 1.57 0.60 -0.07 59 15 30 +15
30MAR27 285.00 C 0.00 0.00 0.00 0.55 -0.06 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.50 -0.06 59 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 39.24 -0.71 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 37.30 -0.98 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.71 -0.98 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 34.19 -0.96 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.73 -0.91 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.33 -0.89 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.98 -0.88 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.70 -0.80 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.61 -0.64 58 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.36 -0.69 58 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 25.63 -0.46 59 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.56 -0.44 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 23.53 -0.43 60 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 22.56 -0.41 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 21.63 -0.39 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 20.74 -0.38 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 19.90 -0.36 60 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 19.09 -0.33 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 18.33 -0.32 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 17.57 -0.34 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.80 -0.40 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.03 -0.47 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.32 -0.42 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 14.72 -0.40 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 14.12 -0.40 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 13.52 -0.40 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.92 -0.40 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 12.32 -0.41 59 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 11.81 -0.33 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.36 -0.33 59 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.90 -0.34 59 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 10.45 -0.33 59 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 10.00 -0.33 59 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 9.55 -0.33 59 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 9.11 -0.33 59 0 13 0
29JUN27 152.50 C 9.60 9.60 9.60 8.78 -0.27 59 1 31 +1
TOTAL CALL 1,549 25,242 +1,174
17JUL26 75.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
17JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.03 90 0 0 0
17JUL26 80.00 P 0.00 0.00 0.00 0.04 -0.07 86 0 0 0
17JUL26 82.50 P 0.25 0.29 0.25 0.10 -0.12 86 55 140 +55
17JUL26 85.00 P 0.00 0.00 0.00 0.23 -0.19 86 0 64 0
17JUL26 87.50 P 0.00 0.00 0.00 0.46 -0.28 86 0 12 0
17JUL26 90.00 P 1.30 1.40 1.05 0.88 -0.33 86 14 19 +3
17JUL26 92.50 P 2.35 2.35 2.35 1.49 -0.40 86 10 12 +10
17JUL26 95.00 P 2.95 3.18 2.95 2.40 -0.40 87 52 51 +51
17JUL26 97.50 P 4.72 4.72 4.72 3.56 -0.38 88 2 15 0
17JUL26 100.00 P 0.00 0.00 0.00 5.05 -0.26 89 0 20 0
17JUL26 102.50 P 0.00 0.00 0.00 6.59 -0.33 85 0 1 0
17JUL26 105.00 P 0.00 0.00 0.00 8.51 +0.03 85 0 2 0
17JUL26 107.50 P 0.00 0.00 0.00 10.62 +0.19 85 0 0 0
17JUL26 110.00 P 0.00 0.00 0.00 12.86 +0.33 85 0 21 0
17JUL26 112.50 P 0.00 0.00 0.00 15.19 +0.45 85 0 0 0
17JUL26 115.00 P 0.00 0.00 0.00 18.13 +0.93 123 0 0 0
17JUL26 117.50 P 0.00 0.00 0.00 20.65 +0.87 135 0 0 0
17JUL26 120.00 P 0.00 0.00 0.00 23.19 +1.03 148 0 0 0
17JUL26 122.50 P 0.00 0.00 0.00 25.75 +1.07 162 0 0 0
17JUL26 125.00 P 0.00 0.00 0.00 28.17 +1.44 169 0 0 0
17JUL26 127.50 P 0.00 0.00 0.00 30.00 +0.66 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 32.50 +0.71 0 0 0 0
24JUL26 75.00 P 0.21 0.21 0.21 0.14 - 80 60 60 -
24JUL26 77.50 P 0.00 0.00 0.00 0.26 - 81 0 0 -
24JUL26 80.00 P 0.00 0.00 0.00 0.44 - 81 0 0 -
24JUL26 82.50 P 0.00 0.00 0.00 0.68 - 80 0 0 -
24JUL26 85.00 P 0.00 0.00 0.00 1.06 - 80 0 0 -
24JUL26 87.50 P 0.00 0.00 0.00 1.57 - 79 0 0 -
24JUL26 90.00 P 0.00 0.00 0.00 2.23 - 79 0 0 -
24JUL26 92.50 P 0.00 0.00 0.00 3.11 - 80 0 0 -
24JUL26 95.00 P 0.00 0.00 0.00 4.26 - 81 0 0 -
24JUL26 97.50 P 0.00 0.00 0.00 5.54 - 82 0 0 -
24JUL26 100.00 P 0.00 0.00 0.00 7.00 - 83 0 0 -
24JUL26 102.50 P 0.00 0.00 0.00 8.39 - 80 0 0 -
24JUL26 105.00 P 0.00 0.00 0.00 10.13 - 80 0 0 -
24JUL26 107.50 P 0.00 0.00 0.00 12.01 - 80 0 0 -
24JUL26 110.00 P 0.00 0.00 0.00 14.01 - 80 0 0 -
24JUL26 112.50 P 0.00 0.00 0.00 16.57 - 90 0 0 -
24JUL26 115.00 P 0.00 0.00 0.00 18.85 - 94 0 0 -
24JUL26 117.50 P 0.00 0.00 0.00 21.19 - 97 0 0 -
24JUL26 120.00 P 0.00 0.00 0.00 23.59 - 102 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.04 0.00 79 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 -0.01 78 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.12 -0.02 77 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.22 -0.01 78 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.36 -0.02 78 0 3 0
30JUL26 77.50 P 0.59 0.59 0.59 0.57 -0.02 78 3 49 -2
30JUL26 80.00 P 0.00 0.00 0.00 0.81 -0.06 76 0 184 0
30JUL26 82.50 P 1.28 1.41 1.28 1.21 -0.06 77 16 108 +5
30JUL26 85.00 P 0.00 0.00 0.00 1.68 -0.07 76 0 67 0
30JUL26 87.50 P 2.50 2.50 2.50 2.31 -0.06 76 1 26 +1
30JUL26 90.00 P 3.56 3.58 3.56 3.09 -0.09 76 17 140 +15
30JUL26 92.50 P 0.00 0.00 0.00 4.06 -0.06 76 0 129 0
30JUL26 95.00 P 0.00 0.00 0.00 5.28 +0.05 78 0 89 0
30JUL26 97.50 P 7.17 7.17 7.17 6.55 +0.05 79 3 122 0
30JUL26 100.00 P 0.00 0.00 0.00 7.97 +0.07 79 0 767 0
30JUL26 102.50 P 0.00 0.00 0.00 9.67 +0.24 80 0 114 0
30JUL26 105.00 P 0.00 0.00 0.00 11.07 +0.30 77 0 139 0
30JUL26 107.50 P 0.00 0.00 0.00 12.87 +0.35 77 0 39 0
30JUL26 110.00 P 0.00 0.00 0.00 14.80 +0.24 77 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 17.31 +0.90 85 0 68 0
30JUL26 115.00 P 19.60 19.60 19.60 19.47 +0.77 86 1 55 -1
30JUL26 117.50 P 0.00 0.00 0.00 21.72 +0.63 89 0 15 0
30JUL26 120.00 P 24.00 24.00 24.00 23.88 +0.82 89 2 706 -2
30JUL26 122.50 P 0.00 0.00 0.00 26.39 +0.99 95 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 28.54 +0.47 93 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 31.23 +0.90 102 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 33.71 +1.02 107 0 53 0
30JUL26 132.50 P 35.30 35.30 35.30 36.21 +1.15 111 1 47 -1
30JUL26 135.00 P 0.00 0.00 0.00 38.45 +1.55 110 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 41.13 +1.29 119 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 43.52 +1.23 121 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 45.94 +1.20 123 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 48.27 +1.10 121 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 50.88 +1.17 129 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 52.50 -0.01 0 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 55.00 +0.26 0 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 57.50 +0.80 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 60.00 +0.80 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 62.50 +0.80 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 65.00 +0.80 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 67.50 +0.80 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 70.00 +0.80 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 72.50 +0.80 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 75.00 +0.80 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 77.50 +0.80 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 80.00 +0.80 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 82.50 +0.80 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 85.00 +0.80 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 87.50 +0.80 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 90.00 +0.80 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 92.50 +0.80 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 95.00 +0.80 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 97.50 +0.80 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 100.00 +0.80 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 102.50 +0.80 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 107.50 +0.80 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 112.50 +0.80 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 117.50 +0.80 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 122.50 +0.80 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 127.50 +0.80 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.49 0.00 72 0 17 0
28AUG26 67.50 P 0.00 0.00 0.00 0.70 -0.01 72 0 200 0
28AUG26 70.00 P 0.00 0.00 0.00 0.98 0.00 72 0 91 0
28AUG26 72.50 P 1.35 1.35 1.35 1.32 0.00 72 3 33 0
28AUG26 75.00 P 0.00 0.00 0.00 1.74 +0.02 73 0 22 0
28AUG26 77.50 P 0.00 0.00 0.00 2.21 -0.04 72 0 75 0
28AUG26 80.00 P 2.95 2.95 2.95 2.77 -0.03 72 1 67 +1
28AUG26 82.50 P 0.00 0.00 0.00 3.46 -0.03 72 0 75 0
28AUG26 85.00 P 0.00 0.00 0.00 4.24 -0.02 71 0 79 0
28AUG26 87.50 P 0.00 0.00 0.00 5.14 -0.09 72 0 45 0
28AUG26 90.00 P 0.00 0.00 0.00 6.21 +0.04 72 0 55 0
28AUG26 92.50 P 0.00 0.00 0.00 7.34 +0.06 73 0 31 0
28AUG26 95.00 P 8.58 8.58 8.58 8.58 +0.07 72 15 1,298 0
28AUG26 97.50 P 10.24 10.24 10.24 9.95 +0.09 73 15 142 +15
28AUG26 100.00 P 11.50 11.50 11.50 11.38 +0.05 73 1 284 0
28AUG26 102.50 P 0.00 0.00 0.00 12.98 +0.14 74 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 14.67 +0.22 74 0 33 0
28AUG26 107.50 P 0.00 0.00 0.00 16.42 +0.26 75 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 18.29 +0.37 76 0 14 0
28AUG26 112.50 P 0.00 0.00 0.00 20.17 +0.64 76 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 22.13 +0.76 77 0 169 0
28AUG26 117.50 P 0.00 0.00 0.00 24.17 +0.76 78 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 26.23 +0.55 78 0 6 0
28AUG26 122.50 P 0.00 0.00 0.00 28.36 +0.55 79 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 30.59 +0.66 80 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 32.83 +0.74 82 0 92 0
28AUG26 130.00 P 35.00 35.00 35.00 35.12 +1.03 83 1 4 +1
28AUG26 132.50 P 0.00 0.00 0.00 37.42 +0.75 84 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 39.79 +0.86 86 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 42.17 +1.16 88 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 44.51 +1.28 89 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 47.00 +1.21 92 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 49.34 +1.44 93 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 51.61 +1.29 92 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 54.20 +1.29 96 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 56.61 +1.62 97 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 58.94 +1.56 97 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 61.30 +1.06 98 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 63.77 +1.46 100 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 66.11 +1.35 99 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 68.49 +1.47 99 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 71.17 +1.54 104 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 73.52 +1.50 104 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 76.02 +1.34 106 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 78.48 +1.67 107 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 80.99 +1.32 109 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 83.35 +1.39 109 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 85.00 +0.68 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 87.50 +0.75 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 90.00 +0.08 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 92.50 +0.23 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 95.00 +0.24 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 97.50 +0.80 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.14 -0.01 68 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 1.44 -0.05 67 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.91 +0.07 68 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 2.42 +0.09 68 0 4 0
29SEP26 75.00 P 0.00 0.00 0.00 2.99 +0.18 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.67 +0.20 68 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 4.41 +0.03 69 0 105 0
29SEP26 82.50 P 0.00 0.00 0.00 5.28 +0.07 69 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 6.20 +0.05 69 0 59 0
29SEP26 87.50 P 0.00 0.00 0.00 7.24 +0.09 69 0 108 0
29SEP26 90.00 P 0.00 0.00 0.00 8.35 +0.10 69 0 43 0
29SEP26 92.50 P 0.00 0.00 0.00 9.55 +0.14 69 0 240 0
29SEP26 95.00 P 11.72 11.72 11.10 10.87 +0.19 69 217 510 +217
29SEP26 97.50 P 12.98 13.17 12.50 12.20 +0.14 69 105 520 +105
29SEP26 100.00 P 0.00 0.00 0.00 13.73 +0.20 70 0 395 0
29SEP26 102.50 P 0.00 0.00 0.00 15.25 +0.20 70 0 55 0
29SEP26 105.00 P 0.00 0.00 0.00 16.87 +0.54 70 0 51 0
29SEP26 107.50 P 0.00 0.00 0.00 18.59 +0.60 70 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 20.31 +0.28 71 0 201 0
29SEP26 112.50 P 0.00 0.00 0.00 22.17 +0.34 71 0 239 0
29SEP26 115.00 P 0.00 0.00 0.00 24.07 +0.34 72 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 25.98 +0.35 72 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 28.02 +0.48 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.08 +0.53 73 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 32.14 +0.51 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.31 +0.61 74 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 36.50 +0.50 75 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 38.70 +0.68 76 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 40.96 +0.80 77 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 43.26 +0.58 78 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 45.56 +0.57 79 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 47.89 +0.89 80 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 50.27 +0.64 81 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 52.63 +0.61 82 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 55.06 +1.15 83 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 57.48 +0.74 85 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 59.93 +1.41 87 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 62.23 +1.38 87 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 64.86 +1.26 90 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 66.78 +1.21 86 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 68.65 +0.17 81 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 71.24 +0.92 84 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 73.52 +0.62 82 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 76.72 +1.47 92 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 78.48 +0.96 85 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 80.99 +1.21 87 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 84.16 +1.67 97 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 86.08 +1.30 91 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 89.03 +1.73 98 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 91.29 +0.90 97 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 93.76 +0.84 98 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 95.92 +0.71 94 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 98.26 +0.49 93 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.16 +1.15 100 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 103.59 +0.92 101 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 108.09 +0.65 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 113.03 +1.04 96 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 118.29 +1.16 104 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 123.26 +1.27 106 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 127.50 +0.34 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 132.50 +0.80 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 137.50 +0.80 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 142.50 +0.80 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 147.50 +0.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 152.50 +0.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 157.50 +0.80 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 162.50 +0.80 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 167.50 +0.80 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 172.50 +0.80 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 177.50 +0.80 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 182.50 +0.80 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 187.50 +0.80 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 192.50 +0.80 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 197.50 +0.80 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 202.50 +0.80 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.71 +0.09 65 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 2.14 +0.04 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.67 +0.09 65 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.25 +0.12 65 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.94 +0.20 65 0 60 0
29OCT26 77.50 P 0.00 0.00 0.00 4.69 +0.28 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.52 +0.12 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 6.45 +0.12 66 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 7.42 +0.15 66 0 2 0
29OCT26 87.50 P 0.00 0.00 0.00 8.55 +0.17 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.68 +0.17 66 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 10.95 +0.22 66 0 60 0
29OCT26 95.00 P 12.72 12.72 12.72 12.29 +0.22 66 15 84 +15
29OCT26 97.50 P 14.38 14.56 13.81 13.63 +0.23 66 120 204 +120
29OCT26 100.00 P 0.00 0.00 0.00 15.16 +0.28 67 0 57 0
29OCT26 102.50 P 0.00 0.00 0.00 16.31 +0.04 65 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 18.28 +0.35 67 0 45 0
29OCT26 107.50 P 0.00 0.00 0.00 20.01 +0.52 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.74 +0.35 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.50 +0.50 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.40 +0.42 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.31 +0.42 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 29.23 +0.57 69 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 31.27 +0.73 69 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 33.33 +0.65 70 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.40 +0.53 70 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.51 +0.53 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.88 -0.05 62 0 107 0
30DEC26 67.50 P 0.00 0.00 0.00 3.48 +0.02 62 0 50 0
30DEC26 70.00 P 0.00 0.00 0.00 4.12 +0.08 62 0 30 0
30DEC26 72.50 P 0.00 0.00 0.00 4.88 +0.13 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.65 +0.14 62 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 6.56 +0.24 62 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.52 +0.01 62 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 8.49 -0.02 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.65 +0.08 63 0 403 0
30DEC26 87.50 P 0.00 0.00 0.00 10.80 +0.08 63 0 433 0
30DEC26 90.00 P 12.53 12.53 12.53 12.00 +0.07 63 4 134 +4
30DEC26 92.50 P 0.00 0.00 0.00 13.35 +0.12 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 14.71 +0.13 63 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 15.95 -0.06 63 0 123 0
30DEC26 100.00 P 17.57 17.57 17.57 17.47 0.00 63 1 450 0
30DEC26 102.50 P 0.00 0.00 0.00 18.82 -0.23 62 0 38 0
30DEC26 105.00 P 0.00 0.00 0.00 20.47 -0.20 63 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 22.45 +0.16 64 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 24.20 +0.51 64 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 25.95 +0.51 64 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 27.72 +0.49 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 29.62 +0.62 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.54 +0.65 65 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 33.48 +0.64 65 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 35.42 +0.56 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.47 +0.70 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.55 +0.73 66 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 41.63 +0.79 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.73 +0.84 67 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 45.87 +0.89 67 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 48.08 +0.51 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.29 +0.41 68 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 52.51 +0.44 69 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 54.74 +0.47 69 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 57.02 +0.71 70 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 59.34 +1.35 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.43 +1.14 70 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 63.69 +1.23 70 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 65.97 +0.51 70 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 68.32 +0.57 71 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 70.57 +0.56 71 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 72.96 +0.61 72 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 75.20 +0.69 71 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 77.58 +0.65 72 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 79.92 +0.81 72 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 82.21 +0.71 72 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 84.65 +0.80 73 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 87.06 +0.90 73 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 89.31 +0.54 73 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 91.77 +0.75 73 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 94.11 +0.93 73 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 96.54 +0.58 74 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 98.96 +1.05 74 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 101.64 +1.18 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 103.84 +1.12 76 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 108.73 +0.76 77 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 113.90 +1.03 80 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 118.45 +1.18 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 123.33 +0.73 78 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 128.23 +0.70 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 133.30 +0.76 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 137.50 +0.63 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 143.00 +1.24 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 148.01 +1.29 82 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 152.50 +0.38 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 157.50 +0.34 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 162.50 +0.80 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 167.50 +0.80 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 172.50 +0.80 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 177.50 +0.80 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 182.50 +0.80 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 187.50 +0.80 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 192.50 +0.80 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 197.50 +0.80 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 202.50 +0.80 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.46 +0.08 60 0 60 0
30MAR27 67.50 P 0.00 0.00 0.00 5.24 +0.19 60 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 6.04 +0.25 60 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 6.87 +0.30 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.85 +0.43 60 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 8.83 +0.49 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 9.85 +0.26 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 11.02 +0.36 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.15 +0.35 60 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 13.35 +0.35 60 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 14.61 +0.37 60 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 15.73 +0.17 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.14 +0.19 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.62 +0.22 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.08 +0.18 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.90 +0.44 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.28 +0.19 60 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 24.95 +0.57 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.03 +0.24 62 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.72 +0.36 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.53 +0.93 62 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 32.32 +0.86 62 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 34.19 +0.64 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.16 +0.72 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.11 +0.74 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 40.06 +0.75 63 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 42.03 +0.70 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 44.03 +0.55 63 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.13 +0.78 64 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 48.23 +0.77 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.25 +0.79 64 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 52.44 +0.81 64 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 54.57 +1.32 65 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 56.72 +0.92 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.87 +0.79 65 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 61.09 +0.81 66 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 63.27 +1.30 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.50 +1.11 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.74 +1.07 66 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 69.99 +1.09 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.36 +1.18 67 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 74.47 +0.99 67 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 76.74 +0.90 67 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 78.88 +0.76 67 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 81.19 +0.58 67 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 83.61 +0.89 67 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 84.65 -0.35 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 87.06 -0.35 62 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 89.31 -0.54 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 91.77 -0.34 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 94.11 -0.36 62 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 96.54 +0.58 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 98.96 -0.29 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 101.64 +1.18 65 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 103.84 +1.12 64 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 108.73 +0.76 65 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 113.90 +1.03 68 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 118.45 +1.18 66 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 123.33 +0.73 67 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 128.23 +0.70 67 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 133.30 +0.76 69 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 137.50 +0.63 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 143.00 +1.24 69 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 148.01 +1.29 70 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 152.50 +0.38 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 157.50 +0.34 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 162.50 +0.80 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 167.50 +0.80 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 172.50 +0.80 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 177.50 +0.80 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 182.50 +0.80 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 187.50 +0.80 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 192.50 +0.80 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.48 +0.24 59 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 7.22 +0.17 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.14 +0.12 58 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 9.06 +0.08 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.13 +0.21 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.18 +0.10 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.40 +0.34 58 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 13.57 +0.36 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 14.83 +0.41 58 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 16.06 +0.39 58 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 17.36 +0.38 58 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 18.71 +0.36 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.11 +0.35 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.56 +0.34 58 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 23.05 +0.32 58 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 24.60 +0.32 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 26.19 +0.31 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.81 +0.28 58 0 50 0
29JUN27 110.00 P 29.27 29.27 29.27 29.87 +0.44 59 15 45 +15
29JUN27 112.50 P 0.00 0.00 0.00 31.15 -0.15 57 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 33.15 -0.03 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 34.96 +0.43 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.80 +0.69 58 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 38.67 +0.64 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.57 +0.68 59 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 42.54 +0.87 59 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 44.44 +0.80 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 46.40 +0.69 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 48.39 +0.55 59 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 50.17 +0.45 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.18 +0.78 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 54.20 +0.57 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 56.21 +0.38 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.22 +0.17 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.25 +0.09 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 62.37 +0.58 59 0 167 0
TOTAL PUT 750 23,820 +627
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 29.540
17JUL26 20.00 C 0.00 0.00 0.00 9.55 -0.47 137 0 0 0
17JUL26 21.00 C 0.00 0.00 0.00 8.55 -0.67 120 0 0 0
17JUL26 22.00 C 0.00 0.00 0.00 7.55 -0.66 103 0 0 0
17JUL26 23.00 C 0.00 0.00 0.00 6.55 -0.61 88 0 0 0
17JUL26 24.00 C 0.00 0.00 0.00 5.55 -0.62 73 0 0 0
17JUL26 25.00 C 0.00 0.00 0.00 4.55 -0.62 59 0 0 0
17JUL26 26.00 C 0.00 0.00 0.00 3.57 -0.47 64 0 0 0
17JUL26 27.00 C 0.00 0.00 0.00 2.62 -0.47 62 0 15 0
17JUL26 28.00 C 1.62 1.62 1.62 1.71 -0.58 55 15 32 +1
17JUL26 29.00 C 1.01 1.01 0.94 1.03 -0.44 59 10 60 +1
17JUL26 30.00 C 0.60 0.60 0.45 0.55 -0.37 60 214 192 +109
17JUL26 31.00 C 0.25 0.30 0.21 0.26 -0.26 61 55 130 +40
17JUL26 32.00 C 0.13 0.13 0.10 0.11 -0.15 62 43 50 +9
17JUL26 33.00 C 0.07 0.07 0.05 0.04 -0.08 62 14 29 -14
17JUL26 34.00 C 0.02 0.02 0.02 0.02 -0.03 67 10 31 +10
17JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 2 0
17JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
17JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
17JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 8.56 - 77 0 0 -
24JUL26 22.00 C 0.00 0.00 0.00 7.56 - 65 0 0 -
24JUL26 23.00 C 0.00 0.00 0.00 6.56 - 54 0 0 -
24JUL26 24.00 C 0.00 0.00 0.00 5.57 - 57 0 0 -
24JUL26 25.00 C 0.00 0.00 0.00 4.59 - 55 0 0 -
24JUL26 26.00 C 0.00 0.00 0.00 3.65 - 55 0 0 -
24JUL26 27.00 C 0.00 0.00 0.00 2.69 - 47 0 0 -
24JUL26 28.00 C 0.00 0.00 0.00 1.94 - 51 0 0 -
24JUL26 29.00 C 0.00 0.00 0.00 1.32 - 52 0 0 -
24JUL26 30.00 C 0.96 0.96 0.86 0.85 - 53 40 30 -
24JUL26 31.00 C 0.54 0.54 0.54 0.51 - 54 1 1 -
24JUL26 32.00 C 0.00 0.00 0.00 0.31 - 56 0 0 -
24JUL26 33.00 C 0.22 0.22 0.22 0.16 - 55 1 1 -
24JUL26 34.00 C 0.00 0.00 0.00 0.08 - 55 0 0 -
24JUL26 35.00 C 0.00 0.00 0.00 0.04 - 55 0 0 -
24JUL26 36.00 C 0.00 0.00 0.00 0.02 - 56 0 0 -
24JUL26 37.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
24JUL26 38.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
24JUL26 39.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 10.56 -0.72 93 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.06 -0.54 87 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.56 -0.46 82 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 8.56 -0.66 71 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 7.56 -0.65 60 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 6.56 -0.71 50 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 5.57 -0.60 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.74 -0.55 71 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 3.65 -0.72 50 0 106 0
30JUL26 27.00 C 0.00 0.00 0.00 2.76 -0.58 48 0 250 0
30JUL26 28.00 C 1.99 2.08 1.90 2.04 -0.56 50 35 674 0
30JUL26 29.00 C 1.32 1.41 1.32 1.44 -0.53 51 73 1,113 -53
30JUL26 30.00 C 0.97 1.07 0.88 0.99 -0.49 52 286 1,251 0
30JUL26 31.00 C 0.68 0.80 0.57 0.67 -0.39 53 36 2,335 -14
30JUL26 32.00 C 0.47 0.47 0.40 0.43 -0.33 54 72 1,747 +8
30JUL26 33.00 C 0.30 0.30 0.24 0.27 -0.24 54 62 1,589 +6
30JUL26 34.00 C 0.20 0.23 0.17 0.16 -0.17 54 194 1,955 +170
30JUL26 35.00 C 0.13 0.15 0.11 0.09 -0.12 54 114 821 +37
30JUL26 36.00 C 0.10 0.10 0.08 0.05 -0.08 54 66 1,168 +28
30JUL26 37.00 C 0.06 0.06 0.06 0.03 -0.05 54 1 1,346 -1
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 4,064 0
30JUL26 39.00 C 0.03 0.03 0.03 0.01 -0.02 56 16 499 -16
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 838 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 623 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 10.56 -0.72 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.06 -0.55 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.56 -0.57 62 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.56 -0.66 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.57 -0.83 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.59 -0.83 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.61 -0.92 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.74 -0.85 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.05 -0.77 53 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 3.32 -0.83 51 0 234 0
28AUG26 28.00 C 2.68 2.68 2.46 2.68 -0.74 50 48 342 +45
28AUG26 29.00 C 2.24 2.24 2.10 2.18 -0.54 51 30 294 -15
28AUG26 30.00 C 1.68 1.68 1.68 1.75 -0.54 51 4 425 0
28AUG26 31.00 C 0.00 0.00 0.00 1.40 -0.47 51 0 513 0
28AUG26 32.00 C 1.13 1.15 1.13 1.12 -0.42 52 6 118 -5
28AUG26 33.00 C 0.90 0.90 0.90 0.87 -0.35 52 2 468 +2
28AUG26 34.00 C 0.70 0.70 0.68 0.66 -0.30 52 17 430 0
28AUG26 35.00 C 0.55 0.55 0.55 0.50 -0.25 52 2 678 +2
28AUG26 36.00 C 0.43 0.43 0.43 0.38 -0.20 52 2 964 0
28AUG26 37.00 C 0.00 0.00 0.00 0.28 -0.16 51 0 248 0
28AUG26 38.00 C 0.00 0.00 0.00 0.21 -0.13 52 0 326 0
28AUG26 39.00 C 0.00 0.00 0.00 0.15 -0.10 52 0 247 0
28AUG26 40.00 C 0.00 0.00 0.00 0.11 -0.08 51 0 438 0
28AUG26 41.00 C 0.13 0.13 0.13 0.08 -0.06 52 10 1,313 +10
28AUG26 42.00 C 0.00 0.00 0.00 0.06 -0.05 52 0 395 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 301 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 282 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 11.55 -0.60 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.05 -0.69 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.56 -0.72 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.06 -0.71 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.56 -0.84 51 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 8.57 -0.90 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.57 -0.96 43 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 6.67 -0.85 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.86 -0.91 48 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 5.01 -0.95 46 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.45 -0.75 49 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 3.74 -0.76 47 0 1,256 0
29SEP26 28.00 C 3.10 3.10 3.04 3.25 -0.48 49 30 360 0
29SEP26 29.00 C 2.82 2.82 2.68 2.78 -0.46 50 90 286 +1
29SEP26 30.00 C 2.33 2.33 2.27 2.35 -0.43 50 30 963 -30
29SEP26 31.00 C 0.00 0.00 0.00 1.98 -0.39 50 0 709 0
29SEP26 32.00 C 0.00 0.00 0.00 1.67 -0.33 50 0 857 0
29SEP26 33.00 C 1.37 1.43 1.29 1.39 -0.28 50 8 632 +5
29SEP26 34.00 C 0.00 0.00 0.00 1.15 -0.23 50 0 648 0
29SEP26 35.00 C 0.00 0.00 0.00 0.93 -0.22 50 0 1,187 0
29SEP26 36.00 C 0.00 0.00 0.00 0.77 -0.17 50 0 377 0
29SEP26 37.00 C 0.00 0.00 0.00 0.62 -0.15 50 0 1,092 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 -0.13 50 0 559 0
29SEP26 39.00 C 0.46 0.46 0.46 0.40 -0.11 50 15 294 +15
29SEP26 40.00 C 0.00 0.00 0.00 0.32 -0.09 50 0 583 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 -0.07 50 0 730 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 -0.07 50 0 76 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 759 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 532 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 459 0
29SEP26 46.00 C 0.14 0.14 0.14 0.08 -0.03 50 30 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 299 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 134 0
29SEP26 50.00 C 0.09 0.09 0.09 0.03 -0.02 50 20 186 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 10.56 -0.72 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.07 -0.70 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.58 -0.93 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.64 -0.90 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.57 -1.09 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.77 -1.03 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.02 -0.96 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.32 -0.81 45 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 4.69 -0.82 46 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 4.17 -0.70 47 0 105 0
29OCT26 28.00 C 3.56 3.56 3.56 3.70 -0.56 48 11 210 0
29OCT26 29.00 C 3.25 3.26 3.13 3.22 -0.30 49 85 101 -51
29OCT26 30.00 C 2.77 2.77 2.72 2.80 -0.42 49 23 213 -13
29OCT26 31.00 C 0.00 0.00 0.00 2.45 -0.36 49 0 90 0
29OCT26 32.00 C 0.00 0.00 0.00 2.12 -0.33 49 0 60 0
29OCT26 33.00 C 0.00 0.00 0.00 1.82 -0.28 49 0 290 0
29OCT26 34.00 C 1.50 1.50 1.50 1.54 -0.28 49 15 105 +15
29OCT26 35.00 C 0.00 0.00 0.00 1.32 -0.23 49 0 82 0
29OCT26 36.00 C 0.00 0.00 0.00 1.11 -0.22 49 0 49 0
29OCT26 37.00 C 1.02 1.02 1.02 0.94 -0.19 49 7 177 +7
29OCT26 38.00 C 0.00 0.00 0.00 0.79 -0.18 49 0 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.67 -0.14 49 0 15 0
29OCT26 40.00 C 0.65 0.65 0.65 0.55 -0.14 49 2 6 +2
30DEC26 19.00 C 0.00 0.00 0.00 10.64 -0.74 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.08 -0.86 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.65 -0.86 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.84 -0.83 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.06 -0.81 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.33 -0.88 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.64 -0.83 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.01 -0.78 46 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.64 -0.45 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 5.05 -0.51 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 4.41 -0.60 47 0 187 0
30DEC26 29.00 C 0.00 0.00 0.00 4.02 -0.49 48 0 99 0
30DEC26 30.00 C 0.00 0.00 0.00 3.52 -0.53 47 0 115 0
30DEC26 31.00 C 0.00 0.00 0.00 3.19 -0.44 48 0 117 0
30DEC26 32.00 C 0.00 0.00 0.00 2.85 -0.39 48 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 2.53 -0.37 48 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 2.25 -0.32 48 0 463 0
30DEC26 35.00 C 0.00 0.00 0.00 1.98 -0.32 48 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 -0.28 48 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 1.54 -0.28 48 0 417 0
30DEC26 38.00 C 1.50 1.50 1.50 1.35 -0.26 48 1 415 0
30DEC26 39.00 C 0.00 0.00 0.00 1.19 -0.23 48 0 122 0
30DEC26 40.00 C 0.00 0.00 0.00 1.04 -0.22 48 0 301 0
30DEC26 41.00 C 0.00 0.00 0.00 0.91 -0.20 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 -0.18 47 0 921 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 -0.18 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 0.61 -0.15 47 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 -0.15 47 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.46 -0.14 47 0 215 0
30DEC26 47.00 C 0.57 0.57 0.51 0.41 -0.11 47 19 398 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.36 -0.10 47 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 -0.10 48 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.27 -0.08 47 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.19 -0.07 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 11.15 -0.76 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.75 -0.74 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.35 -0.75 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.59 -0.72 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.86 -0.65 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.18 -0.61 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.47 -0.73 46 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 6.78 -0.78 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.23 -0.75 45 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 5.83 -0.59 47 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 5.38 -0.53 47 0 228 0
30MAR27 29.00 C 4.86 4.86 4.86 4.92 -0.51 47 15 166 +15
30MAR27 30.00 C 0.00 0.00 0.00 4.42 -0.55 46 0 229 0
30MAR27 31.00 C 0.00 0.00 0.00 4.01 -0.56 46 0 304 0
30MAR27 32.00 C 0.00 0.00 0.00 3.65 -0.51 46 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 3.34 -0.49 46 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 3.02 -0.48 46 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 2.77 -0.42 46 0 111 0
30MAR27 36.00 C 0.00 0.00 0.00 2.59 -0.34 47 0 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 2.34 -0.33 47 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.14 -0.28 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 1.94 -0.29 47 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 1.75 -0.28 47 0 76 0
30MAR27 41.00 C 0.00 0.00 0.00 1.60 -0.23 47 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.45 -0.23 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.30 -0.24 47 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.19 -0.20 47 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.08 -0.19 47 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 0.97 -0.19 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 0.88 -0.18 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.80 -0.15 47 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 0.73 -0.14 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.65 -0.15 47 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 -0.11 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.40 -0.10 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.08 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.07 46 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 -0.06 46 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 11.47 -0.87 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.96 -0.99 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.58 -0.99 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.98 -0.85 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.30 -0.83 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.65 -0.86 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.97 -0.90 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.42 -0.85 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.96 -0.74 45 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 6.51 -0.55 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 6.05 -0.52 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 5.61 -0.50 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 5.21 -0.48 46 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 4.84 -0.46 46 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 4.47 -0.47 46 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.17 -0.44 46 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 3.86 -0.43 46 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 3.60 -0.41 47 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 3.40 -0.35 47 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 3.14 -0.35 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.82 -0.44 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.61 -0.43 46 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 2.43 -0.41 46 0 11 0
29JUN27 41.00 C 0.00 0.00 0.00 2.26 -0.39 46 0 11 0
29JUN27 42.00 C 0.00 0.00 0.00 2.12 -0.33 47 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 1.98 -0.28 47 0 28 0
TOTAL CALL 1,880 64,561 +329
17JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
17JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17JUL26 25.00 P 0.02 0.02 0.02 0.01 0.00 72 50 50 -10
17JUL26 26.00 P 0.03 0.03 0.03 0.02 -0.01 64 10 12 +10
17JUL26 27.00 P 0.10 0.10 0.10 0.07 -0.01 62 11 40 +11
17JUL26 28.00 P 0.30 0.34 0.25 0.22 +0.01 62 32 36 +14
17JUL26 29.00 P 0.62 0.72 0.54 0.54 +0.08 64 103 116 +44
17JUL26 30.00 P 1.28 1.28 1.01 1.04 +0.16 63 109 211 +90
17JUL26 31.00 P 1.94 2.18 1.83 1.77 +0.30 67 45 67 +45
17JUL26 32.00 P 2.92 2.92 2.92 2.64 +0.42 74 2 45 -2
17JUL26 33.00 P 0.00 0.00 0.00 3.49 +0.48 61 0 26 0
17JUL26 34.00 P 0.00 0.00 0.00 4.47 +0.43 65 0 0 0
17JUL26 35.00 P 0.00 0.00 0.00 5.62 +0.61 120 0 0 0
17JUL26 36.00 P 0.00 0.00 0.00 6.60 +0.60 130 0 0 0
17JUL26 37.00 P 0.00 0.00 0.00 7.68 +0.68 159 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 8.71 +0.71 178 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 9.70 +0.70 190 0 0 0
17JUL26 40.00 P 0.00 0.00 0.00 10.68 +0.68 198 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
24JUL26 22.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
24JUL26 23.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
24JUL26 24.00 P 0.05 0.05 0.05 0.03 - 58 15 15 -
24JUL26 25.00 P 0.00 0.00 0.00 0.07 - 56 0 0 -
24JUL26 26.00 P 0.00 0.00 0.00 0.16 - 55 0 0 -
24JUL26 27.00 P 0.00 0.00 0.00 0.35 - 55 0 0 -
24JUL26 28.00 P 0.70 0.78 0.70 0.66 - 56 31 31 -
24JUL26 29.00 P 1.29 1.29 1.29 1.10 - 56 15 15 -
24JUL26 30.00 P 0.00 0.00 0.00 1.70 - 57 0 0 -
24JUL26 31.00 P 0.00 0.00 0.00 2.43 - 59 0 0 -
24JUL26 32.00 P 0.00 0.00 0.00 3.12 - 51 0 0 -
24JUL26 33.00 P 0.00 0.00 0.00 4.02 - 51 0 0 -
24JUL26 34.00 P 0.00 0.00 0.00 5.14 - 74 0 0 -
24JUL26 35.00 P 0.00 0.00 0.00 6.13 - 82 0 0 -
24JUL26 36.00 P 0.00 0.00 0.00 7.14 - 92 0 0 -
24JUL26 37.00 P 0.00 0.00 0.00 8.16 - 103 0 0 -
24JUL26 38.00 P 0.00 0.00 0.00 9.15 - 110 0 0 -
24JUL26 39.00 P 0.00 0.00 0.00 10.09 - 110 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 55 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 609 0
30JUL26 24.00 P 0.09 0.09 0.09 0.07 +0.02 55 1 844 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 +0.05 54 0 742 0
30JUL26 26.00 P 0.30 0.32 0.27 0.28 +0.08 53 24 1,000 0
30JUL26 27.00 P 0.54 0.60 0.50 0.51 +0.14 53 176 1,325 +15
30JUL26 28.00 P 0.79 1.00 0.79 0.86 +0.24 54 141 726 -27
30JUL26 29.00 P 1.46 1.50 1.35 1.28 +0.32 53 124 1,240 +94
30JUL26 30.00 P 1.81 1.81 1.81 1.91 +0.46 55 15 1,148 0
30JUL26 31.00 P 2.78 2.78 2.67 2.61 +0.56 56 48 898 -2
30JUL26 32.00 P 3.56 3.58 3.56 3.38 +0.64 56 46 987 -8
30JUL26 33.00 P 4.60 4.60 4.60 4.24 +0.74 58 1 795 0
30JUL26 34.00 P 5.07 5.07 5.07 5.14 +0.79 60 16 1,523 +16
30JUL26 35.00 P 6.80 6.80 6.80 6.13 +0.97 66 1 1,311 0
30JUL26 36.00 P 0.00 0.00 0.00 7.14 +1.08 74 0 386 0
30JUL26 37.00 P 8.10 8.10 8.10 8.16 +1.05 83 1 699 -1
30JUL26 38.00 P 0.00 0.00 0.00 9.15 +1.13 89 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 10.09 +1.09 89 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 10.99 +0.99 80 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.99 +0.99 85 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.02 +1.01 96 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 14.02 +1.02 101 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.01 +0.98 104 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.01 +0.99 108 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 17.01 +1.01 113 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 18.01 +1.01 117 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 19.01 +1.01 121 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 71 0
28AUG26 21.00 P 0.09 0.10 0.09 0.07 +0.02 52 362 1,577 +362
28AUG26 22.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 206 0
28AUG26 23.00 P 0.24 0.24 0.24 0.22 +0.05 51 2 336 +2
28AUG26 24.00 P 0.38 0.38 0.38 0.36 +0.08 51 2 481 +1
28AUG26 25.00 P 0.54 0.62 0.54 0.55 +0.11 51 17 283 +1
28AUG26 26.00 P 0.79 0.91 0.79 0.80 +0.14 51 16 383 0
28AUG26 27.00 P 1.20 1.21 1.18 1.14 +0.22 51 18 333 +15
28AUG26 28.00 P 1.51 1.58 1.51 1.55 +0.30 51 30 501 +15
28AUG26 29.00 P 2.11 2.21 2.11 2.04 +0.36 51 23 638 +1
28AUG26 30.00 P 2.71 2.71 2.71 2.61 +0.42 51 2 989 0
28AUG26 31.00 P 0.00 0.00 0.00 3.28 +0.52 52 0 1,100 0
28AUG26 32.00 P 0.00 0.00 0.00 4.02 +0.59 53 0 447 0
28AUG26 33.00 P 0.00 0.00 0.00 4.83 +0.72 55 0 642 0
28AUG26 34.00 P 0.00 0.00 0.00 5.56 +0.59 53 0 822 0
28AUG26 35.00 P 0.00 0.00 0.00 6.44 +0.79 55 0 238 0
28AUG26 36.00 P 0.00 0.00 0.00 7.29 +0.80 54 0 356 0
28AUG26 37.00 P 8.40 8.40 8.40 8.16 +0.76 53 1 261 +1
28AUG26 38.00 P 0.00 0.00 0.00 9.34 +1.27 65 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 10.13 +0.94 59 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 11.22 +1.20 68 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 12.15 +1.09 68 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 13.15 +1.12 71 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 14.12 +1.11 72 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.10 +1.07 74 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.14 +1.12 80 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 17.04 +1.03 75 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 18.12 +1.12 85 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 19.11 +1.11 87 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 51 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 50 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 346 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.02 50 0 288 0
29SEP26 22.00 P 0.37 0.37 0.37 0.31 +0.02 50 19 451 0
29SEP26 23.00 P 0.50 0.50 0.50 0.47 +0.04 50 15 1,333 0
29SEP26 24.00 P 0.68 0.68 0.68 0.67 +0.05 50 15 1,088 0
29SEP26 25.00 P 0.98 0.98 0.98 0.92 +0.08 49 15 809 +15
29SEP26 26.00 P 1.30 1.30 1.30 1.23 +0.12 49 15 450 +15
29SEP26 27.00 P 1.60 1.60 1.60 1.60 +0.16 49 10 1,413 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 +0.20 49 0 993 0
29SEP26 29.00 P 2.63 2.63 2.57 2.54 +0.22 49 39 1,055 -5
29SEP26 30.00 P 0.00 0.00 0.00 3.12 +0.26 49 0 2,257 0
29SEP26 31.00 P 3.87 3.88 3.87 3.77 +0.33 50 79 3,318 +19
29SEP26 32.00 P 0.00 0.00 0.00 4.44 +0.35 50 0 3,541 0
29SEP26 33.00 P 5.53 5.53 5.53 5.24 +0.51 52 1 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 6.07 +0.60 53 0 2,840 0
29SEP26 35.00 P 7.03 7.03 7.03 6.88 +0.61 54 1 1,504 +1
29SEP26 36.00 P 0.00 0.00 0.00 7.75 +0.85 55 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 8.64 +0.92 56 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 9.54 +0.81 58 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 10.30 +0.77 54 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 11.23 +0.84 54 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 12.17 +0.89 55 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 13.15 +0.81 57 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 14.15 +0.98 59 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 15.10 +1.04 59 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 16.14 +0.95 64 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 17.04 +0.76 61 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 18.12 +0.86 68 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 19.11 +0.99 69 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 19.98 +0.97 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.01 +0.96 67 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 23.51 +0.84 72 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.00 +0.85 76 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.50 +0.87 80 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.13 +1.01 94 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.50 +0.90 88 0 0 0
29OCT26 19.00 P 0.18 0.18 0.18 0.14 +0.01 49 216 318 +76
29OCT26 19.50 P 0.00 0.00 0.00 0.18 +0.01 49 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.50 +0.03 49 0 17 0
29OCT26 23.00 P 0.73 0.73 0.73 0.70 +0.07 49 15 214 +15
29OCT26 24.00 P 0.00 0.00 0.00 0.93 +0.07 49 0 45 0
29OCT26 25.00 P 1.28 1.28 1.28 1.23 +0.11 49 1 71 +1
29OCT26 26.00 P 1.58 1.58 1.58 1.56 +0.12 49 1 244 +1
29OCT26 27.00 P 2.04 2.04 2.04 1.96 +0.15 48 115 198 +115
29OCT26 28.00 P 2.49 2.49 2.49 2.41 +0.18 48 110 172 +17
29OCT26 29.00 P 3.08 3.08 3.08 2.93 +0.22 49 15 136 +15
29OCT26 30.00 P 3.46 3.63 3.46 3.50 +0.24 48 75 82 -15
29OCT26 31.00 P 0.00 0.00 0.00 4.13 +0.32 49 0 395 0
29OCT26 32.00 P 0.00 0.00 0.00 4.79 +0.30 49 0 75 0
29OCT26 33.00 P 0.00 0.00 0.00 5.51 +0.32 49 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 6.26 +0.34 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.20 +0.52 53 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.02 +0.41 53 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 8.89 +0.76 54 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 9.76 +0.73 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.68 +0.76 56 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.56 +0.90 56 0 0 0
30DEC26 19.00 P 0.36 0.37 0.36 0.32 +0.02 47 501 1,245 +501
30DEC26 19.50 P 0.00 0.00 0.00 0.38 0.00 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.46 +0.01 48 0 35 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 +0.02 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.04 47 0 615 0
30DEC26 23.00 P 1.16 1.16 1.16 1.07 +0.05 47 15 425 +15
30DEC26 24.00 P 1.40 1.49 1.36 1.38 +0.09 47 144 154 -30
30DEC26 25.00 P 0.00 0.00 0.00 1.70 +0.08 47 0 1,641 0
30DEC26 26.00 P 2.18 2.18 2.18 2.08 +0.11 47 115 571 +115
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.12 47 0 696 0
30DEC26 28.00 P 0.00 0.00 0.00 2.99 +0.16 47 0 483 0
30DEC26 29.00 P 3.69 3.69 3.56 3.56 +0.24 48 60 611 +60
30DEC26 30.00 P 0.00 0.00 0.00 4.11 +0.26 47 0 2,862 0
30DEC26 31.00 P 0.00 0.00 0.00 4.75 +0.33 48 0 784 0
30DEC26 32.00 P 0.00 0.00 0.00 5.38 +0.34 47 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 6.10 +0.40 48 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 6.82 +0.50 48 0 427 0
30DEC26 35.00 P 7.68 7.68 7.68 7.57 +0.45 48 1 1,164 0
30DEC26 36.00 P 0.00 0.00 0.00 8.36 +0.48 49 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 9.33 +0.68 51 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 10.17 +0.41 52 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 11.04 +0.79 52 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 11.93 +0.89 53 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 12.84 +0.86 54 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 13.74 +0.95 55 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 14.64 +0.90 55 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 15.57 +0.94 55 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 16.49 +0.96 56 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 17.39 +0.94 56 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 18.39 +0.88 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.14 +0.76 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.33 +1.01 59 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.21 +0.81 58 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.52 +0.85 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.11 +0.87 62 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.57 +0.92 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.13 +1.01 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.61 +0.98 71 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 0.00 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 +0.03 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.04 +0.07 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 +0.05 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.57 +0.06 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.91 +0.08 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.28 +0.10 46 0 110 0
30MAR27 26.00 P 0.00 0.00 0.00 2.70 +0.11 46 0 288 0
30MAR27 27.00 P 3.25 3.25 3.24 3.17 +0.15 46 34 853 0
30MAR27 28.00 P 3.70 3.81 3.70 3.67 +0.17 46 148 464 +65
30MAR27 29.00 P 4.26 4.26 4.26 4.18 +0.18 46 6 342 -6
30MAR27 30.00 P 0.00 0.00 0.00 4.80 +0.25 46 0 1,204 0
30MAR27 31.00 P 0.00 0.00 0.00 5.36 +0.22 46 0 134 0
30MAR27 32.00 P 0.00 0.00 0.00 6.03 +0.26 46 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 +0.19 45 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 7.54 +0.40 48 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 8.31 +0.48 48 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 9.06 +0.55 48 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.91 +0.64 49 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 10.73 +0.68 50 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 11.34 +0.55 48 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 12.17 +0.51 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 13.24 +0.75 51 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 14.11 +0.78 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.90 +0.65 50 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 15.70 +0.58 49 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 16.72 +0.80 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 17.64 +0.87 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 18.44 +0.61 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.36 +0.61 50 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 20.44 +0.77 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.25 +0.66 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.64 +0.72 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.11 +0.81 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.57 +0.85 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.13 +1.00 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.61 +0.98 61 0 0 0
29JUN27 19.00 P 1.06 1.06 1.06 0.97 +0.03 47 1 25 +1
29JUN27 19.50 P 0.00 0.00 0.00 1.09 +0.03 48 0 2 0
29JUN27 20.00 P 0.00 0.00 0.00 1.21 +0.03 47 0 119 0
29JUN27 21.00 P 0.00 0.00 0.00 1.51 +0.04 48 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.82 +0.05 48 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.20 +0.10 48 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.57 +0.07 48 0 3,491 0
29JUN27 25.00 P 2.99 2.99 2.99 2.95 +0.07 47 115 240 +115
29JUN27 26.00 P 0.00 0.00 0.00 3.42 +0.09 47 0 255 0
29JUN27 27.00 P 3.96 3.96 3.96 3.85 +0.04 47 115 104 +85
29JUN27 28.00 P 0.00 0.00 0.00 4.41 +0.13 47 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 4.94 +0.12 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.61 +0.23 48 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 6.19 +0.22 48 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.85 +0.25 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.53 +0.28 48 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 8.19 +0.26 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 9.04 +0.53 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.81 +0.57 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.57 +0.55 50 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 11.35 +0.58 50 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 12.02 +0.48 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.82 +0.49 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.64 +0.52 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.47 +0.54 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.50 +0.74 51 0 0 0
TOTAL PUT 3,502 93,154 +1,878
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$ 4.750
30JUL26 3.90 C 0.00 0.00 0.00 0.85 -0.32 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.75 -0.32 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.66 -0.30 37 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.60 -0.28 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.52 -0.24 56 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.44 -0.25 55 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.36 -0.24 52 0 0 0
30JUL26 4.60 C 0.22 0.22 0.22 0.31 -0.21 55 16 16 +16
30JUL26 4.70 C 0.00 0.00 0.00 0.26 -0.19 56 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.21 -0.17 56 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.17 -0.17 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.14 -0.14 57 0 3 0
30JUL26 5.25 C 0.05 0.07 0.05 0.06 -0.10 52 132 1,814 +127
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.05 58 0 209 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.03 59 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 45 0
30JUL26 10.00 C 0.01 0.01 0.01 0.01 0.00 154 6 71 -6
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.93 -0.28 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.84 -0.28 52 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.75 -0.28 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.67 -0.27 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.62 -0.24 52 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.54 -0.24 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.48 -0.21 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.44 -0.18 53 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.40 -0.16 54 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.35 -0.15 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.30 -0.16 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.26 -0.15 52 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.18 -0.11 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.13 -0.08 54 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.07 52 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.05 54 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.03 55 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 0.98 -0.28 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 -0.27 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.84 -0.22 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.22 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.70 -0.22 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.63 -0.24 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.21 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.17 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.17 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.18 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.15 50 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.16 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.13 49 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.12 49 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.10 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.07 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.04 51 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.04 50 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 50 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.04 -0.23 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.96 -0.23 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.89 -0.22 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.82 -0.24 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.76 -0.20 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.69 -0.20 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.65 -0.22 49 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.60 -0.21 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 -0.19 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.49 -0.19 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.45 -0.17 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.42 -0.15 49 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.33 -0.13 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.25 -0.12 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.20 -0.10 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.15 -0.09 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 -0.07 48 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 -0.26 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 -0.24 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 -0.23 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.94 -0.22 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.22 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.21 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.77 -0.19 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.18 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.18 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.17 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.59 -0.15 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 -0.16 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.14 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.12 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 -0.11 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.10 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.08 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.07 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.06 47 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.05 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.03 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.28 -0.23 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.22 -0.22 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.16 -0.23 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 -0.21 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.04 -0.21 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.99 -0.20 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 -0.19 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 -0.19 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.84 -0.18 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.78 -0.20 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 -0.16 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 -0.17 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.60 -0.18 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.13 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 -0.13 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.12 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.11 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 -0.11 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.10 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.08 49 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.08 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.06 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.06 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 0 0
30MAR27 8.25 C 0.13 0.13 0.13 0.12 -0.04 49 5 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.04 48 0 170 0
30MAR27 8.75 C 0.11 0.11 0.11 0.09 -0.03 49 15 15 +15
30MAR27 9.00 C 0.10 0.10 0.10 0.08 -0.03 49 15 15 +15
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.03 49 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.02 48 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN27 3.90 C 0.00 0.00 0.00 1.33 -0.25 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 -0.24 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.21 -0.24 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.16 -0.22 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.10 -0.22 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.05 -0.22 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.00 -0.21 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.96 -0.20 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.91 -0.19 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.87 -0.19 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.83 -0.18 50 0 0 0
29JUN27 5.00 C 0.90 0.90 0.78 0.79 -0.17 50 15 19 +15
29JUN27 5.25 C 0.00 0.00 0.00 0.69 -0.17 49 0 33 0
29JUN27 5.50 C 0.00 0.00 0.00 0.62 -0.14 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 -0.14 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 -0.12 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.12 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.37 -0.10 49 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.09 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.08 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 -0.07 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 -0.06 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.06 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.04 49 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.04 49 0 1 0
TOTAL CALL 204 11,958 +182
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 +0.02 57 0 58 0
30JUL26 4.20 P 0.04 0.04 0.04 0.04 +0.03 54 25 175 +25
30JUL26 4.30 P 0.06 0.06 0.06 0.06 +0.04 55 17 38 0
30JUL26 4.40 P 0.05 0.05 0.05 0.08 +0.05 53 15 23 0
30JUL26 4.50 P 0.07 0.07 0.07 0.11 +0.07 53 55 276 0
30JUL26 4.60 P 0.00 0.00 0.00 0.15 +0.09 54 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.19 +0.10 53 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.24 +0.12 52 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.30 +0.14 53 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.37 +0.17 54 0 78 0
30JUL26 5.25 P 0.53 0.70 0.53 0.57 +0.23 57 7 1,704 -7
30JUL26 5.50 P 0.00 0.00 0.00 0.80 +0.26 65 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 +0.29 73 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 1.29 +0.31 84 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 +0.28 73 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.78 +0.31 97 0 8 -61
30JUL26 6.75 P 0.00 0.00 0.00 2.03 +0.33 106 0 31 -46
30JUL26 7.00 P 0.00 0.00 0.00 2.28 +0.34 114 0 30 -132
30JUL26 7.25 P 0.00 0.00 0.00 2.53 +0.34 122 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.78 +0.33 130 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.03 +0.33 137 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.28 +0.33 143 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.53 +0.33 150 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.78 +0.33 156 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.03 +0.33 162 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.28 +0.33 168 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.53 +0.33 174 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.78 +0.33 179 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.03 +0.33 185 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.28 +0.33 190 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.78 +0.33 199 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.28 +0.33 208 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.78 +0.33 216 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
28AUG26 4.00 P 0.10 0.10 0.10 0.08 +0.04 53 60 60 +60
28AUG26 4.10 P 0.11 0.11 0.11 0.10 +0.05 53 38 48 +38
28AUG26 4.20 P 0.00 0.00 0.00 0.12 +0.06 51 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 +0.07 51 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 +0.07 51 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 +0.09 51 0 15 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 +0.10 50 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 +0.12 51 0 106 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 +0.12 50 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 +0.13 51 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.48 +0.15 50 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.67 +0.21 53 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.87 +0.22 55 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.09 +0.25 58 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.31 +0.26 58 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.54 +0.28 59 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.78 +0.29 62 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.03 +0.31 67 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.28 +0.31 73 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.53 +0.31 78 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.78 +0.32 82 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 3.03 +0.32 87 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.28 +0.32 91 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.53 +0.32 95 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.78 +0.32 99 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.03 +0.32 103 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.28 +0.32 107 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.53 +0.32 110 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.78 +0.32 114 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.04 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.06 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 +0.07 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.07 48 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.09 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 +0.09 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.09 47 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.11 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.11 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.12 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 +0.15 49 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.19 50 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.22 50 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 +0.21 52 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 +0.21 50 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.25 52 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.79 +0.25 52 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.28 54 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 +0.31 58 0 68 0
29SEP26 7.25 P 0.00 0.00 0.00 2.53 +0.31 62 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 +0.32 66 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 +0.31 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 +0.32 73 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.53 +0.32 76 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.78 +0.32 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.03 +0.32 82 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.28 +0.32 85 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.53 +0.32 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.78 +0.32 91 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.03 +0.32 93 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.28 +0.32 96 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.78 +0.32 101 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.28 +0.32 105 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.78 +0.32 110 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.26 +0.30 104 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.75 +0.29 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.25 +0.29 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.25 +0.29 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.76 +0.30 122 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.25 +0.29 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.76 +0.30 128 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.25 +0.29 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.75 +0.29 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.26 +0.30 137 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.76 +0.30 140 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.25 +0.29 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.75 +0.29 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.25 +0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.75 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.25 +0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.25 +0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.25 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.25 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.25 +0.29 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.14 +0.05 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.16 +0.05 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.20 +0.07 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.22 +0.06 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.25 +0.07 46 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.29 +0.07 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.33 +0.08 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.38 +0.09 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.44 +0.11 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.49 +0.12 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.55 +0.13 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.63 +0.16 49 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.78 +0.18 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.97 +0.21 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.16 +0.22 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.38 +0.22 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.59 +0.25 50 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.81 +0.27 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.04 +0.25 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.28 +0.26 51 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.53 +0.28 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.78 +0.29 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.07 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 +0.06 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.07 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.09 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.09 46 0 0 0
30DEC26 4.40 P 0.45 0.45 0.45 0.40 +0.10 46 2 2 +2
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.09 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 +0.10 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.12 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.11 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.13 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.14 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.17 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.19 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 +0.20 48 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 +0.20 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 +0.21 47 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.22 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 +0.24 48 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.31 +0.24 48 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.54 +0.25 47 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.78 +0.27 48 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.03 +0.31 51 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 +0.29 54 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 +0.30 56 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.78 +0.31 58 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 4.03 +0.31 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.28 +0.31 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.53 +0.31 65 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.78 +0.31 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.03 +0.31 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.28 +0.31 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.78 +0.31 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.28 +0.31 78 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.78 +0.31 81 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.26 +0.29 78 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.75 +0.28 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.25 +0.28 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.75 +0.28 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.25 +0.28 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.76 +0.29 91 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.25 +0.28 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.76 +0.29 96 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.25 +0.28 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.75 +0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.26 +0.29 102 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.76 +0.30 104 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 +0.05 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 +0.06 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 +0.08 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 +0.09 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 +0.09 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 +0.10 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 +0.10 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 +0.10 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 +0.10 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.11 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.12 46 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 +0.12 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.16 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.16 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.18 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.19 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.76 +0.20 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.96 +0.21 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.16 +0.21 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.38 +0.23 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 +0.23 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 +0.25 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 +0.26 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.29 +0.26 47 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.53 +0.29 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.78 +0.31 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.03 +0.29 52 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.28 +0.30 54 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.53 +0.31 56 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.78 +0.31 57 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.03 +0.31 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.28 +0.31 60 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.78 +0.31 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.28 +0.31 66 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.78 +0.31 69 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.26 +0.29 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.75 +0.28 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.25 +0.28 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.75 +0.28 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.25 +0.28 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.76 +0.29 78 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.25 +0.28 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.52 +0.10 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 +0.10 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.62 +0.11 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.67 +0.12 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 +0.12 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 +0.13 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.13 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 +0.14 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.95 +0.14 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.01 +0.15 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.08 +0.16 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.14 +0.16 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 +0.18 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.48 +0.18 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.66 +0.19 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.85 +0.21 45 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 +0.21 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.24 +0.22 43 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 +0.24 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 +0.24 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 +0.24 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.07 +0.25 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.29 +0.25 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.51 +0.26 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.73 +0.27 30 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.95 +0.27 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.17 +0.27 0 0 0 0
TOTAL PUT 219 6,295 -121
ALL CONTRACTS TOTAL 632,880 18,124,981 +201,002
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED